Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 99.50 | 103.50 | 97.75 | 99.25 | 6,577 | +0.00(+0.00%) |
Feb 27, 2019 | 100.00 | 102.75 | 98.75 | 99.25 | 5,661 | -0.75(-0.75%) |
Feb 26, 2019 | 103.75 | 104.75 | 97.50 | 100.00 | 15,406 | -4.50(-4.31%) |
Feb 25, 2019 | 102.50 | 109.75 | 101.81 | 104.50 | 10,688 | +1.25(+1.21%) |
Feb 22, 2019 | 101.50 | 107.00 | 100.25 | 103.25 | 7,564 | +2.50(+2.48%) |
Feb 21, 2019 | 100.75 | 102.01 | 99.75 | 100.75 | 4,518 | -0.50(-0.49%) |
Feb 20, 2019 | 101.25 | 103.00 | 99.75 | 101.25 | 7,258 | -0.75(-0.74%) |
Feb 19, 2019 | 99.75 | 103.75 | 98.14 | 102.00 | 11,269 | +3.75(+3.82%) |
Feb 15, 2019 | 101.25 | 101.50 | 97.50 | 98.25 | 6,416 | -2.75(-2.72%) |
Feb 14, 2019 | 102.25 | 102.25 | 100.00 | 101.00 | 4,039 | -0.75(-0.74%) |
Feb 13, 2019 | 102.50 | 104.25 | 95.75 | 101.75 | 14,146 | -2.00(-1.93%) |
Feb 12, 2019 | 104.75 | 104.75 | 101.25 | 103.75 | 9,648 | -1.25(-1.19%) |
Feb 11, 2019 | 103.25 | 106.25 | 102.50 | 105.00 | 6,331 | +1.25(+1.20%) |
Feb 08, 2019 | 105.00 | 105.00 | 100.75 | 103.75 | 5,264 | -0.75(-0.72%) |
Feb 07, 2019 | 102.25 | 105.75 | 97.69 | 104.50 | 10,558 | +2.00(+1.95%) |
Feb 06, 2019 | 102.25 | 103.75 | 100.00 | 102.50 | 7,825 | -0.50(-0.49%) |
Feb 05, 2019 | 107.25 | 108.50 | 100.00 | 103.00 | 18,926 | -2.50(-2.37%) |
Feb 04, 2019 | 99.00 | 106.25 | 97.75 | 105.50 | 26,115 | +6.50(+6.57%) |
Feb 01, 2019 | 96.50 | 101.25 | 96.50 | 99.00 | 13,840 | +3.25(+3.39%) |
Jan 31, 2019 | 97.75 | 98.75 | 93.68 | 95.75 | 9,080 | -2.75(-2.79%) |
Jan 30, 2019 | 99.75 | 99.75 | 95.25 | 98.50 | 8,926 | -0.25(-0.25%) |
Jan 29, 2019 | 97.50 | 99.50 | 96.25 | 98.75 | 10,489 | +2.50(+2.60%) |
Jan 28, 2019 | 91.25 | 97.00 | 89.75 | 96.25 | 12,530 | +5.50(+6.06%) |
Jan 25, 2019 | 88.50 | 92.00 | 88.38 | 90.75 | 4,188 | +2.25(+2.54%) |
Jan 24, 2019 | 86.75 | 88.50 | 85.25 | 88.50 | 5,790 | +1.75(+2.02%) |
Jan 23, 2019 | 90.00 | 91.75 | 86.00 | 86.75 | 5,059 | -3.00(-3.34%) |
Jan 22, 2019 | 88.75 | 90.60 | 85.25 | 89.75 | 10,339 | +1.25(+1.41%) |
Jan 18, 2019 | 96.25 | 96.25 | 88.00 | 88.50 | 15,772 | -6.50(-6.84%) |
Jan 17, 2019 | 92.50 | 99.50 | 90.25 | 95.00 | 40,914 | +5.00(+5.56%) |
Jan 16, 2019 | 101.00 | 103.50 | 86.75 | 90.00 | 72,882 | -10.00(-10.00%) |
Jan 15, 2019 | 98.75 | 100.00 | 94.25 | 100.00 | 38,579 | +2.50(+2.56%) |
Jan 14, 2019 | 95.00 | 101.25 | 93.00 | 97.50 | 59,054 | +5.25(+5.69%) |
Jan 11, 2019 | 87.50 | 97.25 | 87.50 | 92.25 | 26,008 | +5.50(+6.34%) |
Jan 10, 2019 | 85.00 | 87.50 | 83.50 | 86.75 | 4,483 | +2.00(+2.36%) |
Jan 09, 2019 | 86.75 | 86.75 | 82.25 | 84.75 | 6,498 | +1.00(+1.19%) |
Jan 08, 2019 | 91.25 | 91.25 | 82.30 | 83.75 | 9,767 | -3.50(-4.01%) |
Jan 07, 2019 | 89.00 | 92.50 | 85.50 | 87.25 | 24,440 | +2.00(+2.35%) |
Jan 04, 2019 | 77.00 | 86.17 | 76.62 | 85.25 | 15,956 | +8.25(+10.71%) |
Jan 03, 2019 | 76.00 | 77.00 | 75.50 | 77.00 | 4,792 | +1.25(+1.65%) |
Jan 02, 2019 | 74.50 | 75.75 | 71.25 | 75.75 | 3,344 | +2.25(+3.06%) |
Dec 31, 2018 | 75.75 | 76.50 | 73.25 | 73.50 | 6,576 | -0.75(-1.01%) |
Dec 28, 2018 | 71.00 | 76.62 | 70.58 | 74.25 | 12,684 | +3.00(+4.21%) |
Dec 27, 2018 | 68.25 | 72.25 | 66.25 | 71.25 | 7,320 | +3.25(+4.78%) |
Dec 26, 2018 | 63.75 | 68.75 | 63.75 | 68.00 | 5,463 | +4.00(+6.25%) |
Dec 24, 2018 | 65.25 | 67.00 | 61.75 | 64.00 | 7,092 | -0.75(-1.16%) |
Dec 21, 2018 | 68.75 | 69.75 | 63.50 | 64.75 | 10,220 | -4.00(-5.82%) |
Dec 20, 2018 | 70.00 | 72.25 | 68.75 | 68.75 | 6,031 | -2.00(-2.83%) |
Dec 19, 2018 | 70.00 | 73.00 | 67.50 | 70.75 | 7,106 | +3.00(+4.43%) |
Dec 18, 2018 | 72.00 | 73.48 | 67.75 | 67.75 | 10,121 | -4.75(-6.55%) |
Dec 17, 2018 | 69.50 | 79.75 | 66.25 | 72.50 | 16,452 | +1.25(+1.75%) |
Dec 14, 2018 | 76.25 | 76.25 | 70.25 | 71.25 | 17,408 | -5.00(-6.56%) |
Dec 13, 2018 | 82.50 | 82.78 | 74.22 | 76.25 | 17,875 | -6.25(-7.58%) |
Dec 12, 2018 | 83.50 | 83.91 | 81.00 | 82.50 | 9,122 | +0.00(+0.00%) |
Dec 11, 2018 | 90.00 | 90.00 | 82.50 | 82.50 | 13,060 | -5.25(-5.98%) |
Dec 10, 2018 | 92.50 | 93.12 | 86.25 | 87.75 | 18,341 | -4.00(-4.36%) |
Dec 07, 2018 | 92.25 | 93.00 | 89.00 | 91.75 | 8,116 | -0.50(-0.54%) |
Dec 06, 2018 | 90.25 | 92.50 | 80.00 | 92.25 | 26,304 | +0.75(+0.82%) |
Dec 04, 2018 | 98.00 | 98.00 | 84.75 | 91.50 | 26,952 | -5.25(-5.43%) |