Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 91.17 | 91.24 | 89.36 | 89.60 | 1,856,554 | -1.40(-1.54%) |
Feb 27, 2019 | 91.13 | 91.15 | 89.45 | 91.00 | 2,429,545 | +1.25(+1.40%) |
Feb 26, 2019 | 90.70 | 92.46 | 88.58 | 89.75 | 3,300,965 | +4.26(+4.98%) |
Feb 25, 2019 | 86.31 | 86.43 | 84.92 | 85.49 | 1,545,822 | -0.30(-0.35%) |
Feb 22, 2019 | 86.46 | 86.70 | 84.21 | 85.80 | 2,048,054 | -4.53(-5.01%) |
Feb 21, 2019 | 90.17 | 90.59 | 89.47 | 90.32 | 874,164 | -0.14(-0.16%) |
Feb 20, 2019 | 88.00 | 90.94 | 87.58 | 90.47 | 2,295,441 | +2.48(+2.82%) |
Feb 19, 2019 | 87.47 | 88.13 | 86.84 | 87.99 | 986,665 | +0.53(+0.61%) |
Feb 15, 2019 | 86.61 | 88.13 | 86.47 | 87.46 | 1,464,230 | +1.56(+1.81%) |
Feb 14, 2019 | 86.62 | 86.63 | 85.57 | 85.90 | 1,195,803 | -1.13(-1.30%) |
Feb 13, 2019 | 87.56 | 87.65 | 86.23 | 87.03 | 1,120,876 | -0.53(-0.60%) |
Feb 12, 2019 | 86.77 | 87.93 | 86.67 | 87.56 | 857,616 | +0.86(+0.99%) |
Feb 11, 2019 | 87.09 | 87.53 | 85.93 | 86.71 | 1,005,696 | -0.23(-0.26%) |
Feb 08, 2019 | 86.71 | 87.24 | 85.94 | 86.93 | 953,111 | -0.18(-0.21%) |
Feb 07, 2019 | 87.37 | 88.34 | 86.52 | 87.12 | 1,252,407 | -1.20(-1.36%) |
Feb 06, 2019 | 88.21 | 88.73 | 87.73 | 88.32 | 904,408 | -0.09(-0.10%) |
Feb 05, 2019 | 87.99 | 88.53 | 87.67 | 88.41 | 890,580 | +0.36(+0.41%) |
Feb 04, 2019 | 87.14 | 88.10 | 86.89 | 88.05 | 1,032,968 | +0.93(+1.07%) |
Feb 01, 2019 | 88.19 | 88.53 | 87.08 | 87.12 | 879,217 | -0.88(-1.00%) |
Jan 31, 2019 | 86.63 | 88.33 | 86.30 | 88.00 | 1,108,923 | +1.17(+1.35%) |
Jan 30, 2019 | 86.76 | 87.36 | 86.27 | 86.82 | 504,762 | +0.19(+0.22%) |
Jan 29, 2019 | 86.23 | 86.92 | 86.22 | 86.63 | 690,616 | +0.32(+0.37%) |
Jan 28, 2019 | 85.24 | 86.31 | 84.75 | 86.31 | 1,120,206 | +1.20(+1.41%) |
Jan 25, 2019 | 85.58 | 86.36 | 84.98 | 85.11 | 776,242 | -0.28(-0.32%) |
Jan 24, 2019 | 86.18 | 86.66 | 84.67 | 85.39 | 1,006,918 | -2.03(-2.32%) |
Jan 23, 2019 | 88.07 | 88.34 | 86.59 | 87.42 | 1,073,541 | -0.67(-0.76%) |
Jan 22, 2019 | 87.98 | 88.16 | 86.40 | 88.09 | 901,154 | +0.17(+0.19%) |
Jan 18, 2019 | 87.50 | 88.17 | 87.09 | 87.92 | 1,115,439 | +0.51(+0.59%) |
Jan 17, 2019 | 86.69 | 87.71 | 86.23 | 87.41 | 538,315 | +0.80(+0.92%) |
Jan 16, 2019 | 86.56 | 87.08 | 86.08 | 86.61 | 782,632 | +0.05(+0.06%) |
Jan 15, 2019 | 86.11 | 86.76 | 85.76 | 86.56 | 899,277 | +0.45(+0.53%) |
Jan 14, 2019 | 85.53 | 86.29 | 85.19 | 86.11 | 1,160,701 | +0.37(+0.43%) |
Jan 11, 2019 | 85.34 | 85.93 | 84.71 | 85.74 | 856,691 | +0.60(+0.70%) |
Jan 10, 2019 | 83.62 | 85.25 | 83.37 | 85.15 | 906,563 | +1.51(+1.81%) |
Jan 09, 2019 | 83.59 | 83.89 | 82.74 | 83.64 | 1,307,645 | +0.00(+0.00%) |
Jan 08, 2019 | 82.09 | 83.90 | 81.86 | 83.64 | 1,447,395 | +2.11(+2.58%) |
Jan 07, 2019 | 80.04 | 81.94 | 79.30 | 81.53 | 1,117,862 | +1.08(+1.35%) |
Jan 04, 2019 | 79.52 | 80.70 | 78.95 | 80.45 | 1,646,402 | +1.08(+1.36%) |
Jan 03, 2019 | 78.36 | 80.72 | 78.31 | 79.36 | 2,166,840 | +0.60(+0.76%) |
Jan 02, 2019 | 78.10 | 79.31 | 77.15 | 78.77 | 1,228,971 | +0.33(+0.42%) |
Dec 31, 2018 | 78.91 | 79.06 | 76.84 | 78.44 | 1,266,802 | -0.35(-0.45%) |
Dec 28, 2018 | 79.38 | 80.36 | 77.99 | 78.79 | 1,414,471 | -0.40(-0.51%) |
Dec 27, 2018 | 79.18 | 79.20 | 76.62 | 79.20 | 1,519,771 | -0.33(-0.41%) |
Dec 26, 2018 | 78.32 | 79.53 | 77.64 | 79.52 | 2,820,181 | +1.36(+1.74%) |
Dec 24, 2018 | 80.85 | 80.85 | 77.39 | 78.17 | 1,157,868 | -2.47(-3.06%) |
Dec 21, 2018 | 80.15 | 83.11 | 79.61 | 80.63 | 3,528,669 | +0.57(+0.71%) |
Dec 20, 2018 | 81.09 | 81.81 | 78.85 | 80.06 | 1,720,050 | -1.24(-1.53%) |
Dec 19, 2018 | 83.22 | 83.82 | 80.89 | 81.30 | 1,220,318 | -0.37(-0.45%) |
Dec 18, 2018 | 83.12 | 83.43 | 81.35 | 81.67 | 1,555,031 | -1.39(-1.68%) |
Dec 17, 2018 | 85.25 | 85.82 | 82.38 | 83.07 | 1,461,399 | -2.44(-2.86%) |
Dec 14, 2018 | 86.72 | 87.41 | 85.27 | 85.51 | 1,338,432 | -1.56(-1.79%) |
Dec 13, 2018 | 85.46 | 87.81 | 85.31 | 87.07 | 1,814,456 | +1.75(+2.06%) |
Dec 12, 2018 | 85.20 | 86.16 | 84.56 | 85.31 | 1,424,937 | +0.67(+0.79%) |
Dec 11, 2018 | 83.58 | 85.75 | 83.10 | 84.64 | 1,263,005 | +1.44(+1.73%) |
Dec 10, 2018 | 82.41 | 83.64 | 81.66 | 83.20 | 1,739,625 | +0.83(+1.01%) |
Dec 07, 2018 | 84.64 | 84.95 | 81.74 | 82.37 | 1,689,785 | -2.23(-2.64%) |
Dec 06, 2018 | 86.09 | 86.35 | 83.10 | 84.60 | 2,513,936 | -1.18(-1.38%) |
Dec 04, 2018 | 87.00 | 89.01 | 85.46 | 85.78 | 2,178,199 | -0.86(-0.99%) |