Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 109.81 | 110.11 | 109.51 | 109.58 | 3,900 | +0.67(+0.61%) |
Mar 28, 2019 | 109.35 | 109.35 | 108.91 | 108.91 | 1,965 | +0.78(+0.72%) |
Mar 27, 2019 | 110.04 | 110.04 | 108.13 | 108.13 | 558 | -3.36(-3.01%) |
Mar 26, 2019 | 111.49 | 111.49 | 111.49 | 111.49 | 293 | +0.86(+0.78%) |
Mar 25, 2019 | 109.55 | 110.65 | 108.50 | 110.63 | 1,019 | -0.59(-0.53%) |
Mar 22, 2019 | 113.09 | 113.09 | 111.22 | 111.22 | 700 | -2.47(-2.17%) |
Mar 21, 2019 | 111.54 | 113.77 | 111.54 | 113.69 | 3,885 | +1.70(+1.52%) |
Mar 20, 2019 | 111.29 | 111.99 | 111.29 | 111.99 | 1,137 | +0.71(+0.64%) |
Mar 19, 2019 | 111.37 | 111.37 | 111.06 | 111.28 | 1,487 | +0.37(+0.33%) |
Mar 18, 2019 | 111.48 | 111.64 | 110.27 | 110.91 | 3,097 | -0.34(-0.31%) |
Mar 15, 2019 | 111.00 | 111.59 | 111.00 | 111.25 | 1,500 | +0.57(+0.51%) |
Mar 14, 2019 | 110.68 | 110.68 | 110.68 | 110.68 | 237 | +0.12(+0.11%) |
Mar 13, 2019 | 110.56 | 110.56 | 110.56 | 110.56 | 158 | +1.07(+0.98%) |
Mar 12, 2019 | 109.34 | 109.49 | 109.34 | 109.49 | 1,164 | +3.62(+3.42%) |
Mar 11, 2019 | 105.87 | 105.87 | 105.87 | 234 | +0.00(+0.00%) | |
Mar 08, 2019 | 105.87 | 105.87 | 105.87 | 92 | +0.00(+0.00%) | |
Mar 07, 2019 | 105.87 | 105.87 | 105.87 | 39 | +0.00(+0.00%) | |
Mar 06, 2019 | 106.86 | 106.86 | 105.65 | 105.87 | 1,011 | -2.26(-2.09%) |
Mar 05, 2019 | 108.44 | 108.44 | 108.13 | 108.13 | 363 | +0.18(+0.16%) |
Mar 04, 2019 | 109.17 | 109.17 | 106.85 | 107.95 | 1,403 | -1.67(-1.52%) |
Mar 01, 2019 | 109.62 | 109.62 | 109.62 | 109.62 | 200 | +0.62(+0.57%) |
Feb 28, 2019 | 108.54 | 109.11 | 108.54 | 109.00 | 557 | +0.10(+0.09%) |
Feb 27, 2019 | 108.23 | 108.96 | 108.23 | 108.90 | 1,314 | +1.06(+0.98%) |
Feb 26, 2019 | 107.84 | 107.84 | 107.84 | 27 | +0.00(+0.00%) | |
Feb 25, 2019 | 108.22 | 108.40 | 107.67 | 107.84 | 1,803 | +0.34(+0.32%) |
Feb 22, 2019 | 106.97 | 107.50 | 106.97 | 107.50 | 1,000 | +1.84(+1.74%) |
Feb 21, 2019 | 105.71 | 105.98 | 105.29 | 105.66 | 1,795 | -0.22(-0.21%) |
Feb 20, 2019 | 106.17 | 106.21 | 105.88 | 105.88 | 1,580 | -0.64(-0.61%) |
Feb 19, 2019 | 105.89 | 106.64 | 105.89 | 106.53 | 2,717 | +0.49(+0.46%) |
Feb 15, 2019 | 106.04 | 106.04 | 106.04 | 106.04 | 200 | +1.04(+0.99%) |
Feb 14, 2019 | 102.32 | 105.00 | 102.32 | 105.00 | 2,542 | +5.00(+5.00%) |
Feb 13, 2019 | 104.15 | 104.39 | 100.00 | 100.00 | 2,391 | -4.16(-3.99%) |
Feb 12, 2019 | 103.78 | 104.16 | 103.78 | 104.16 | 615 | +1.78(+1.74%) |
Feb 11, 2019 | 102.65 | 102.65 | 102.10 | 102.38 | 2,962 | +0.44(+0.43%) |
Feb 08, 2019 | 101.00 | 101.94 | 101.00 | 101.94 | 200 | +0.82(+0.81%) |
Feb 07, 2019 | 100.97 | 101.17 | 99.87 | 101.12 | 3,290 | -0.89(-0.88%) |
Feb 06, 2019 | 102.01 | 102.01 | 102.01 | 102.01 | 169 | -0.38(-0.37%) |
Feb 05, 2019 | 102.61 | 102.61 | 102.19 | 102.39 | 1,115 | +1.08(+1.07%) |
Feb 04, 2019 | 101.01 | 101.31 | 101.01 | 101.31 | 586 | +0.72(+0.72%) |
Feb 01, 2019 | 100.03 | 100.59 | 100.03 | 100.59 | 600 | -0.07(-0.07%) |
Jan 31, 2019 | 100.01 | 100.83 | 100.01 | 100.66 | 2,216 | +1.73(+1.74%) |
Jan 30, 2019 | 97.49 | 98.93 | 97.49 | 98.93 | 470 | +1.80(+1.85%) |
Jan 29, 2019 | 96.99 | 97.14 | 96.99 | 97.14 | 429 | -0.61(-0.63%) |
Jan 28, 2019 | 97.35 | 97.94 | 97.30 | 97.75 | 1,177 | +0.68(+0.70%) |
Jan 25, 2019 | 97.07 | 97.07 | 97.07 | 153 | -0.00(-0.00%) | |
Jan 24, 2019 | 97.56 | 97.56 | 97.07 | 97.07 | 687 | +0.20(+0.21%) |
Jan 23, 2019 | 98.06 | 98.06 | 96.03 | 96.87 | 3,118 | +0.25(+0.26%) |
Jan 22, 2019 | 97.43 | 97.63 | 96.62 | 96.62 | 3,546 | -1.55(-1.58%) |
Jan 18, 2019 | 97.31 | 98.34 | 97.31 | 98.17 | 7,000 | +1.04(+1.07%) |
Jan 17, 2019 | 96.75 | 97.25 | 96.75 | 97.13 | 1,389 | +1.14(+1.19%) |
Jan 16, 2019 | 96.23 | 96.83 | 95.99 | 95.99 | 655 | +0.40(+0.42%) |
Jan 15, 2019 | 94.82 | 95.83 | 94.63 | 95.59 | 2,328 | +1.40(+1.48%) |
Jan 14, 2019 | 93.76 | 94.35 | 93.76 | 94.19 | 7,537 | -0.58(-0.61%) |
Jan 11, 2019 | 95.14 | 95.14 | 94.60 | 94.77 | 1,500 | -0.31(-0.33%) |
Jan 10, 2019 | 93.57 | 95.08 | 93.57 | 95.08 | 1,111 | +1.09(+1.16%) |
Jan 09, 2019 | 93.99 | 93.99 | 93.99 | 93.99 | 252 | +1.04(+1.12%) |
Jan 08, 2019 | 92.84 | 92.99 | 91.78 | 92.95 | 5,877 | +1.82(+1.99%) |
Jan 07, 2019 | 89.87 | 91.54 | 89.87 | 91.13 | 4,822 | +2.92(+3.31%) |
Jan 04, 2019 | 86.95 | 88.21 | 86.95 | 88.21 | 1,800 | +3.51(+4.14%) |
Jan 03, 2019 | 86.34 | 86.34 | 84.70 | 84.70 | 1,821 | -1.75(-2.02%) |