Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 98.58 | 98.62 | 96.81 | 96.94 | 349,093 | -1.90(-1.92%) |
Feb 27, 2019 | 98.75 | 99.41 | 97.92 | 98.84 | 227,900 | -0.24(-0.25%) |
Feb 26, 2019 | 99.22 | 99.93 | 98.64 | 99.08 | 305,598 | -0.06(-0.06%) |
Feb 25, 2019 | 99.77 | 100.47 | 98.85 | 99.14 | 477,896 | +0.04(+0.04%) |
Feb 22, 2019 | 98.86 | 99.73 | 98.63 | 99.10 | 311,706 | +0.41(+0.42%) |
Feb 21, 2019 | 97.76 | 99.26 | 97.13 | 98.69 | 308,048 | +1.05(+1.07%) |
Feb 20, 2019 | 98.38 | 99.04 | 97.42 | 97.64 | 475,127 | -0.74(-0.76%) |
Feb 19, 2019 | 98.11 | 98.98 | 97.74 | 98.39 | 309,643 | -0.15(-0.15%) |
Feb 15, 2019 | 98.58 | 99.73 | 97.95 | 98.54 | 385,730 | +0.65(+0.66%) |
Feb 14, 2019 | 97.52 | 99.22 | 97.52 | 97.89 | 430,997 | -0.37(-0.37%) |
Feb 13, 2019 | 99.39 | 100.03 | 98.14 | 98.25 | 675,656 | -0.75(-0.76%) |
Feb 12, 2019 | 101.00 | 101.26 | 98.44 | 99.01 | 518,024 | -1.71(-1.70%) |
Feb 11, 2019 | 101.06 | 102.68 | 100.24 | 100.72 | 797,657 | +0.10(+0.10%) |
Feb 08, 2019 | 96.80 | 103.33 | 96.80 | 100.62 | 1,806,729 | +13.57(+15.59%) |
Feb 07, 2019 | 87.30 | 87.62 | 85.91 | 87.05 | 600,767 | -0.87(-0.99%) |
Feb 06, 2019 | 87.46 | 88.15 | 85.85 | 87.92 | 371,697 | +0.10(+0.12%) |
Feb 05, 2019 | 86.33 | 88.01 | 86.25 | 87.81 | 360,510 | +1.99(+2.31%) |
Feb 04, 2019 | 84.55 | 86.15 | 84.36 | 85.83 | 370,781 | +1.25(+1.48%) |
Feb 01, 2019 | 84.02 | 84.68 | 83.50 | 84.57 | 274,747 | +0.59(+0.71%) |
Jan 31, 2019 | 83.52 | 84.39 | 81.70 | 83.98 | 286,391 | +0.43(+0.52%) |
Jan 30, 2019 | 82.77 | 83.74 | 82.17 | 83.55 | 188,676 | +0.80(+0.97%) |
Jan 29, 2019 | 82.62 | 83.08 | 82.18 | 82.75 | 164,420 | +0.32(+0.39%) |
Jan 28, 2019 | 81.73 | 83.04 | 81.65 | 82.43 | 242,755 | -0.10(-0.13%) |
Jan 25, 2019 | 81.81 | 83.38 | 81.81 | 82.53 | 374,153 | +1.16(+1.42%) |
Jan 24, 2019 | 80.59 | 81.49 | 80.20 | 81.37 | 382,580 | +0.69(+0.85%) |
Jan 23, 2019 | 81.20 | 81.37 | 79.84 | 80.68 | 218,769 | +0.09(+0.12%) |
Jan 22, 2019 | 81.00 | 81.54 | 80.17 | 80.59 | 296,387 | -0.47(-0.58%) |
Jan 18, 2019 | 79.65 | 81.92 | 79.48 | 81.06 | 411,537 | +2.12(+2.68%) |
Jan 17, 2019 | 77.56 | 79.62 | 76.27 | 78.94 | 249,829 | +1.05(+1.35%) |
Jan 16, 2019 | 77.59 | 78.44 | 77.33 | 77.89 | 211,448 | -0.01(-0.01%) |
Jan 15, 2019 | 77.71 | 78.50 | 77.33 | 77.90 | 211,226 | +0.10(+0.13%) |
Jan 14, 2019 | 77.42 | 79.48 | 76.93 | 77.79 | 610,222 | +0.07(+0.08%) |
Jan 11, 2019 | 77.79 | 79.62 | 77.30 | 77.73 | 353,656 | +0.68(+0.88%) |
Jan 10, 2019 | 76.58 | 77.82 | 75.76 | 77.05 | 495,762 | -2.05(-2.59%) |
Jan 09, 2019 | 79.49 | 80.31 | 78.76 | 79.10 | 289,587 | -0.36(-0.45%) |
Jan 08, 2019 | 79.61 | 80.12 | 78.66 | 79.46 | 478,196 | +0.47(+0.60%) |
Jan 07, 2019 | 78.12 | 79.28 | 78.08 | 78.99 | 638,614 | +0.86(+1.10%) |
Jan 04, 2019 | 77.80 | 78.75 | 77.06 | 78.13 | 576,046 | +1.37(+1.78%) |
Jan 03, 2019 | 78.18 | 78.18 | 76.22 | 76.77 | 360,286 | -2.11(-2.67%) |
Jan 02, 2019 | 78.09 | 79.65 | 77.19 | 78.88 | 390,828 | -0.30(-0.38%) |
Dec 31, 2018 | 79.73 | 80.55 | 78.59 | 79.18 | 302,041 | -0.32(-0.40%) |
Dec 28, 2018 | 79.72 | 80.69 | 78.41 | 79.50 | 209,220 | -0.22(-0.27%) |
Dec 27, 2018 | 78.30 | 79.78 | 77.49 | 79.72 | 303,392 | +0.60(+0.76%) |
Dec 26, 2018 | 75.97 | 79.16 | 75.97 | 79.11 | 265,402 | +3.50(+4.63%) |
Dec 24, 2018 | 76.65 | 76.98 | 75.35 | 75.61 | 139,869 | -1.48(-1.92%) |
Dec 21, 2018 | 79.09 | 80.09 | 76.81 | 77.09 | 554,487 | -1.69(-2.15%) |
Dec 20, 2018 | 78.88 | 80.13 | 77.61 | 78.78 | 421,189 | -0.24(-0.30%) |
Dec 19, 2018 | 79.78 | 80.46 | 78.34 | 79.02 | 607,796 | -0.75(-0.94%) |
Dec 18, 2018 | 78.88 | 80.81 | 78.88 | 79.77 | 426,206 | +1.28(+1.63%) |
Dec 17, 2018 | 78.88 | 81.10 | 78.36 | 78.49 | 541,565 | -0.99(-1.24%) |
Dec 14, 2018 | 78.70 | 81.16 | 78.47 | 79.48 | 457,735 | -0.12(-0.15%) |
Dec 13, 2018 | 82.67 | 82.74 | 79.52 | 79.60 | 547,428 | -3.01(-3.65%) |
Dec 12, 2018 | 82.62 | 87.33 | 82.39 | 82.62 | 324,511 | +0.12(+0.15%) |
Dec 11, 2018 | 83.82 | 84.03 | 82.16 | 82.49 | 296,109 | -0.37(-0.44%) |
Dec 10, 2018 | 82.93 | 83.76 | 78.94 | 82.86 | 470,319 | -0.35(-0.42%) |
Dec 07, 2018 | 86.35 | 87.45 | 83.11 | 83.21 | 423,219 | -3.40(-3.92%) |
Dec 06, 2018 | 86.89 | 87.40 | 84.75 | 86.61 | 595,453 | -0.28(-0.33%) |
Dec 04, 2018 | 89.66 | 90.15 | 86.00 | 86.89 | 388,066 | -2.50(-2.80%) |