Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 110.71 | 110.90 | 107.33 | 108.55 | 91,986 | -0.28(-0.26%) |
Mar 28, 2019 | 106.01 | 109.06 | 105.92 | 108.83 | 87,154 | +1.97(+1.85%) |
Mar 27, 2019 | 107.89 | 108.64 | 105.63 | 106.86 | 124,820 | -0.85(-0.79%) |
Mar 26, 2019 | 107.89 | 109.86 | 107.04 | 107.70 | 166,622 | +1.69(+1.60%) |
Mar 25, 2019 | 105.54 | 106.39 | 103.75 | 106.01 | 164,606 | -0.09(-0.09%) |
Mar 22, 2019 | 110.80 | 111.18 | 105.54 | 106.10 | 188,761 | -6.02(-5.36%) |
Mar 21, 2019 | 111.56 | 112.68 | 110.61 | 112.12 | 247,436 | +0.28(+0.25%) |
Mar 20, 2019 | 109.96 | 113.53 | 109.30 | 111.84 | 221,887 | +1.50(+1.36%) |
Mar 19, 2019 | 112.40 | 113.44 | 109.77 | 110.33 | 156,012 | -1.22(-1.09%) |
Mar 18, 2019 | 107.70 | 111.79 | 107.70 | 111.56 | 125,515 | +4.41(+4.11%) |
Mar 15, 2019 | 107.43 | 108.88 | 106.96 | 107.15 | 133,452 | -0.75(-0.70%) |
Mar 14, 2019 | 107.80 | 109.12 | 107.62 | 107.90 | 140,667 | +0.47(+0.44%) |
Mar 13, 2019 | 106.49 | 107.80 | 106.02 | 107.43 | 139,599 | +1.97(+1.87%) |
Mar 12, 2019 | 103.39 | 106.21 | 103.30 | 105.46 | 147,421 | +2.53(+2.46%) |
Mar 11, 2019 | 100.86 | 103.58 | 100.58 | 102.92 | 116,710 | +3.10(+3.10%) |
Mar 08, 2019 | 99.92 | 100.92 | 98.42 | 99.83 | 176,821 | -2.25(-2.21%) |
Mar 07, 2019 | 104.24 | 104.24 | 101.89 | 102.08 | 179,791 | -2.06(-1.98%) |
Mar 06, 2019 | 107.62 | 107.62 | 103.58 | 104.14 | 297,489 | -4.03(-3.73%) |
Mar 05, 2019 | 110.24 | 110.36 | 107.62 | 108.18 | 162,020 | -1.78(-1.62%) |
Mar 04, 2019 | 109.77 | 111.18 | 107.90 | 109.96 | 127,410 | +1.03(+0.95%) |
Mar 01, 2019 | 107.33 | 109.12 | 107.33 | 108.93 | 135,307 | +2.44(+2.29%) |
Feb 28, 2019 | 108.55 | 109.02 | 104.24 | 106.49 | 157,379 | -1.69(-1.56%) |
Feb 27, 2019 | 108.08 | 110.06 | 106.77 | 108.18 | 105,894 | +0.94(+0.88%) |
Feb 26, 2019 | 109.02 | 110.34 | 107.24 | 107.24 | 162,491 | -1.78(-1.64%) |
Feb 25, 2019 | 108.08 | 109.96 | 107.62 | 109.02 | 77,442 | +0.47(+0.43%) |
Feb 22, 2019 | 110.24 | 110.52 | 107.99 | 108.55 | 72,657 | -0.56(-0.52%) |
Feb 21, 2019 | 111.84 | 112.26 | 108.32 | 109.12 | 173,929 | -3.56(-3.16%) |
Feb 20, 2019 | 110.81 | 112.78 | 110.81 | 112.68 | 135,323 | +2.06(+1.87%) |
Feb 19, 2019 | 109.12 | 111.56 | 109.12 | 110.62 | 176,357 | +0.84(+0.77%) |
Feb 15, 2019 | 108.18 | 109.87 | 107.80 | 109.77 | 164,926 | +2.91(+2.72%) |
Feb 14, 2019 | 105.08 | 107.62 | 105.08 | 106.86 | 164,267 | +1.03(+0.98%) |
Feb 13, 2019 | 105.93 | 107.80 | 105.55 | 105.83 | 116,307 | +0.00(+0.00%) |
Feb 12, 2019 | 106.11 | 107.71 | 105.55 | 105.83 | 108,219 | +1.31(+1.26%) |
Feb 11, 2019 | 101.99 | 104.89 | 101.33 | 104.52 | 120,347 | +1.88(+1.83%) |
Feb 08, 2019 | 103.30 | 104.05 | 101.05 | 102.64 | 65,250 | -1.13(-1.09%) |
Feb 07, 2019 | 107.05 | 107.90 | 101.47 | 103.77 | 141,584 | -4.32(-3.99%) |
Feb 06, 2019 | 107.43 | 108.55 | 106.86 | 108.08 | 92,281 | -0.09(-0.09%) |
Feb 05, 2019 | 108.65 | 109.59 | 107.52 | 108.18 | 121,943 | -0.28(-0.26%) |
Feb 04, 2019 | 105.08 | 108.55 | 105.08 | 108.46 | 154,243 | +2.72(+2.57%) |
Feb 01, 2019 | 103.21 | 107.43 | 102.92 | 105.74 | 119,202 | +2.91(+2.83%) |
Jan 31, 2019 | 104.14 | 104.80 | 101.99 | 102.83 | 71,992 | -0.75(-0.72%) |
Jan 30, 2019 | 103.21 | 104.43 | 101.05 | 103.58 | 153,504 | +1.97(+1.94%) |
Jan 29, 2019 | 102.74 | 104.05 | 101.61 | 101.61 | 162,682 | +0.00(+0.00%) |
Jan 28, 2019 | 102.08 | 102.62 | 100.48 | 101.61 | 79,234 | -2.81(-2.70%) |
Jan 25, 2019 | 101.80 | 104.80 | 101.80 | 104.43 | 104,014 | +3.66(+3.63%) |
Jan 24, 2019 | 98.05 | 101.52 | 97.58 | 100.77 | 153,068 | +2.81(+2.87%) |
Jan 23, 2019 | 101.33 | 101.33 | 97.67 | 97.95 | 109,191 | -2.53(-2.52%) |
Jan 22, 2019 | 102.83 | 102.83 | 99.74 | 100.48 | 126,356 | -4.13(-3.95%) |
Jan 18, 2019 | 103.02 | 104.61 | 102.36 | 104.61 | 134,923 | +3.19(+3.15%) |
Jan 17, 2019 | 99.17 | 101.70 | 98.80 | 101.42 | 90,591 | +1.22(+1.22%) |
Jan 16, 2019 | 100.02 | 101.24 | 99.27 | 100.20 | 94,302 | -0.19(-0.19%) |
Jan 15, 2019 | 100.11 | 100.95 | 99.08 | 100.39 | 117,563 | +1.13(+1.13%) |
Jan 14, 2019 | 98.42 | 100.67 | 98.14 | 99.27 | 121,849 | -0.38(-0.38%) |
Jan 11, 2019 | 99.45 | 99.73 | 97.67 | 99.64 | 134,816 | -0.84(-0.84%) |
Jan 10, 2019 | 98.23 | 100.67 | 97.01 | 100.48 | 402,101 | +0.38(+0.37%) |
Jan 09, 2019 | 98.70 | 100.67 | 97.76 | 100.11 | 379,366 | +3.38(+3.49%) |
Jan 08, 2019 | 98.42 | 98.61 | 95.32 | 96.73 | 341,236 | +0.19(+0.19%) |
Jan 07, 2019 | 92.60 | 97.01 | 91.76 | 96.54 | 214,069 | +4.22(+4.57%) |
Jan 04, 2019 | 89.79 | 92.60 | 88.85 | 92.32 | 153,916 | +5.07(+5.81%) |
Jan 03, 2019 | 86.51 | 89.23 | 84.16 | 87.26 | 108,135 | +0.66(+0.76%) |