Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 87.10 | 87.10 | 83.40 | 85.80 | 35,010 | -0.60(-0.69%) |
Mar 28, 2019 | 85.60 | 87.00 | 83.80 | 86.40 | 39,985 | +0.80(+0.93%) |
Mar 27, 2019 | 91.00 | 91.10 | 85.20 | 85.60 | 142,920 | -5.10(-5.62%) |
Mar 26, 2019 | 96.80 | 99.60 | 90.20 | 90.70 | 41,051 | -4.10(-4.32%) |
Mar 25, 2019 | 94.30 | 97.60 | 91.20 | 94.80 | 38,976 | +0.40(+0.42%) |
Mar 22, 2019 | 98.00 | 101.20 | 93.20 | 94.40 | 72,680 | -4.00(-4.07%) |
Mar 21, 2019 | 97.00 | 100.30 | 92.60 | 98.40 | 81,660 | +0.80(+0.82%) |
Mar 20, 2019 | 87.30 | 99.40 | 87.00 | 97.60 | 90,781 | +9.50(+10.78%) |
Mar 19, 2019 | 92.20 | 93.40 | 82.40 | 88.10 | 174,568 | -4.10(-4.45%) |
Mar 18, 2019 | 88.80 | 97.70 | 88.80 | 92.20 | 122,483 | +3.80(+4.30%) |
Mar 15, 2019 | 82.20 | 89.70 | 81.50 | 88.40 | 216,300 | +5.00(+6.00%) |
Mar 14, 2019 | 82.90 | 86.30 | 77.40 | 83.40 | 278,095 | +2.20(+2.71%) |
Mar 13, 2019 | 97.50 | 99.60 | 81.00 | 81.20 | 662,319 | -32.60(-28.65%) |
Mar 12, 2019 | 112.40 | 116.60 | 110.00 | 113.80 | 66,798 | +0.90(+0.80%) |
Mar 11, 2019 | 109.10 | 115.60 | 109.00 | 112.90 | 59,968 | +4.70(+4.34%) |
Mar 08, 2019 | 110.00 | 110.60 | 107.90 | 108.20 | 43,050 | -2.20(-1.99%) |
Mar 07, 2019 | 108.80 | 111.50 | 108.55 | 110.40 | 30,274 | +1.40(+1.28%) |
Mar 06, 2019 | 113.00 | 113.00 | 107.70 | 109.00 | 59,169 | -3.80(-3.37%) |
Mar 05, 2019 | 112.20 | 119.00 | 111.80 | 112.80 | 65,525 | +1.20(+1.08%) |
Mar 04, 2019 | 114.80 | 115.70 | 109.00 | 111.60 | 68,551 | -3.00(-2.62%) |
Mar 01, 2019 | 111.60 | 119.20 | 110.90 | 114.60 | 96,400 | +3.90(+3.52%) |
Feb 28, 2019 | 106.20 | 113.00 | 106.00 | 110.70 | 106,393 | +4.70(+4.43%) |
Feb 27, 2019 | 103.50 | 108.40 | 103.10 | 106.00 | 96,070 | +2.40(+2.32%) |
Feb 26, 2019 | 106.50 | 107.35 | 103.10 | 103.60 | 35,948 | -3.20(-3.00%) |
Feb 25, 2019 | 106.30 | 108.00 | 104.00 | 106.80 | 36,562 | +1.20(+1.14%) |
Feb 22, 2019 | 103.60 | 107.20 | 103.00 | 105.60 | 26,330 | +2.30(+2.23%) |
Feb 21, 2019 | 106.00 | 106.00 | 101.84 | 103.30 | 71,300 | -3.00(-2.82%) |
Feb 20, 2019 | 103.80 | 110.80 | 103.10 | 106.30 | 118,190 | +3.20(+3.10%) |
Feb 19, 2019 | 104.40 | 105.10 | 102.20 | 103.10 | 49,918 | -1.00(-0.96%) |
Feb 15, 2019 | 105.10 | 105.30 | 102.50 | 104.10 | 56,550 | -1.00(-0.95%) |
Feb 14, 2019 | 105.70 | 106.80 | 103.60 | 105.10 | 63,174 | -0.80(-0.76%) |
Feb 13, 2019 | 107.20 | 107.50 | 104.00 | 105.90 | 67,059 | -0.70(-0.66%) |
Feb 12, 2019 | 105.20 | 107.10 | 102.10 | 106.60 | 65,693 | +2.30(+2.21%) |
Feb 11, 2019 | 102.50 | 105.30 | 101.30 | 104.30 | 90,497 | +1.80(+1.76%) |
Feb 08, 2019 | 101.70 | 104.90 | 100.35 | 102.50 | 98,660 | +0.80(+0.79%) |
Feb 07, 2019 | 108.60 | 108.60 | 100.20 | 101.70 | 80,537 | -7.30(-6.70%) |
Feb 06, 2019 | 106.30 | 110.20 | 101.90 | 109.00 | 82,678 | -0.60(-0.55%) |
Feb 05, 2019 | 113.70 | 116.30 | 106.30 | 109.60 | 75,530 | -3.00(-2.66%) |
Feb 04, 2019 | 109.20 | 114.30 | 106.30 | 112.60 | 166,498 | +3.50(+3.21%) |
Feb 01, 2019 | 111.30 | 112.80 | 107.80 | 109.10 | 32,830 | -2.10(-1.89%) |
Jan 31, 2019 | 110.40 | 113.80 | 109.70 | 111.20 | 34,469 | +1.00(+0.91%) |
Jan 30, 2019 | 111.50 | 113.39 | 109.70 | 110.20 | 49,099 | -0.20(-0.18%) |
Jan 29, 2019 | 121.50 | 121.50 | 109.60 | 110.40 | 48,671 | -10.90(-8.99%) |
Jan 28, 2019 | 122.90 | 124.55 | 118.90 | 121.30 | 33,659 | -2.60(-2.10%) |
Jan 25, 2019 | 120.50 | 126.90 | 118.80 | 123.90 | 83,770 | +4.60(+3.86%) |
Jan 24, 2019 | 120.70 | 122.30 | 117.50 | 119.30 | 44,068 | -0.70(-0.58%) |
Jan 23, 2019 | 124.20 | 127.00 | 119.00 | 120.00 | 43,256 | -3.50(-2.83%) |
Jan 22, 2019 | 129.90 | 130.30 | 121.10 | 123.50 | 36,878 | -6.50(-5.00%) |
Jan 18, 2019 | 132.30 | 134.70 | 129.10 | 130.00 | 38,580 | -2.00(-1.52%) |
Jan 17, 2019 | 131.90 | 133.90 | 130.20 | 132.00 | 26,651 | -1.20(-0.90%) |
Jan 16, 2019 | 139.10 | 140.10 | 131.05 | 133.20 | 23,388 | -5.70(-4.10%) |
Jan 15, 2019 | 137.90 | 139.75 | 136.50 | 138.90 | 34,765 | +1.20(+0.87%) |
Jan 14, 2019 | 143.90 | 147.00 | 137.10 | 137.70 | 32,033 | -7.80(-5.36%) |
Jan 11, 2019 | 147.00 | 151.80 | 145.20 | 145.50 | 30,450 | -1.60(-1.09%) |
Jan 10, 2019 | 147.20 | 154.80 | 142.40 | 147.10 | 39,856 | -1.20(-0.81%) |
Jan 09, 2019 | 145.90 | 152.40 | 145.60 | 148.30 | 26,512 | +3.90(+2.70%) |
Jan 08, 2019 | 143.40 | 145.10 | 137.70 | 144.40 | 42,543 | +2.50(+1.76%) |
Jan 07, 2019 | 139.60 | 149.20 | 138.50 | 141.90 | 55,807 | +2.50(+1.79%) |
Jan 04, 2019 | 138.30 | 144.40 | 135.80 | 139.40 | 33,410 | +3.10(+2.27%) |
Jan 03, 2019 | 135.50 | 140.50 | 132.20 | 136.30 | 46,043 | -0.10(-0.07%) |