Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 122.25 | 122.25 | 118.83 | 118.83 | 746 | -2.77(-2.28%) |
Mar 28, 2019 | 119.85 | 122.14 | 116.25 | 121.60 | 433 | +1.60(+1.34%) |
Mar 27, 2019 | 119.40 | 134.55 | 106.65 | 120.00 | 766 | -2.57(-2.10%) |
Mar 26, 2019 | 119.55 | 123.24 | 118.35 | 122.57 | 578 | +2.42(+2.01%) |
Mar 25, 2019 | 105.30 | 123.30 | 105.30 | 120.15 | 2,226 | +11.10(+10.18%) |
Mar 22, 2019 | 114.00 | 114.00 | 109.05 | 109.05 | 540 | -4.95(-4.34%) |
Mar 21, 2019 | 107.85 | 114.00 | 99.50 | 114.00 | 1,994 | +12.00(+11.76%) |
Mar 20, 2019 | 104.85 | 115.65 | 94.05 | 102.00 | 4,439 | -1.50(-1.45%) |
Mar 19, 2019 | 94.50 | 109.65 | 89.25 | 103.50 | 6,803 | +19.50(+23.21%) |
Mar 18, 2019 | 82.65 | 90.00 | 81.75 | 84.00 | 1,497 | +2.70(+3.32%) |
Mar 15, 2019 | 77.85 | 84.64 | 77.85 | 81.30 | 533 | +3.90(+5.04%) |
Mar 14, 2019 | 75.00 | 77.40 | 71.25 | 77.40 | 3,572 | +3.90(+5.31%) |
Mar 13, 2019 | 72.75 | 76.35 | 72.75 | 73.50 | 364 | -1.35(-1.80%) |
Mar 12, 2019 | 72.60 | 74.85 | 70.50 | 74.85 | 974 | +1.65(+2.25%) |
Mar 11, 2019 | 80.10 | 80.70 | 72.60 | 73.20 | 2,185 | -2.10(-2.79%) |
Mar 08, 2019 | 83.01 | 83.01 | 75.15 | 75.30 | 1,053 | -2.85(-3.65%) |
Mar 07, 2019 | 81.00 | 81.45 | 78.15 | 78.15 | 353 | -2.55(-3.16%) |
Mar 06, 2019 | 80.04 | 81.45 | 80.04 | 80.70 | 181 | +0.30(+0.37%) |
Mar 05, 2019 | 81.00 | 82.65 | 80.25 | 80.40 | 227 | -0.97(-1.20%) |
Mar 04, 2019 | 82.50 | 87.30 | 78.75 | 81.38 | 1,001 | -1.72(-2.08%) |
Mar 01, 2019 | 83.55 | 87.75 | 80.25 | 83.10 | 793 | -1.95(-2.29%) |
Feb 28, 2019 | 84.90 | 90.00 | 84.90 | 85.05 | 1,602 | +0.15(+0.18%) |
Feb 27, 2019 | 81.75 | 84.90 | 81.75 | 84.90 | 296 | +3.45(+4.24%) |
Feb 26, 2019 | 82.20 | 82.50 | 81.38 | 81.45 | 325 | -1.05(-1.27%) |
Feb 25, 2019 | 84.15 | 85.08 | 81.00 | 82.50 | 208 | -1.65(-1.96%) |
Feb 22, 2019 | 85.80 | 85.80 | 80.10 | 84.15 | 133 | -2.55(-2.94%) |
Feb 21, 2019 | 83.40 | 86.70 | 81.91 | 86.70 | 184 | -0.05(-0.06%) |
Feb 20, 2019 | 86.70 | 87.00 | 76.65 | 86.75 | 824 | -0.47(-0.54%) |
Feb 19, 2019 | 85.95 | 87.22 | 77.25 | 87.22 | 550 | +0.22(+0.26%) |
Feb 15, 2019 | 90.00 | 90.00 | 84.15 | 87.00 | 780 | -3.00(-3.33%) |
Feb 14, 2019 | 89.40 | 90.00 | 85.56 | 90.00 | 295 | +0.00(+0.00%) |
Feb 13, 2019 | 89.85 | 92.17 | 88.46 | 90.00 | 678 | -0.00(-0.00%) |
Feb 12, 2019 | 93.75 | 93.75 | 86.25 | 90.00 | 534 | -1.65(-1.80%) |
Feb 11, 2019 | 91.35 | 97.04 | 91.35 | 91.65 | 183 | +1.35(+1.50%) |
Feb 08, 2019 | 93.15 | 93.15 | 90.30 | 90.30 | 26 | -3.30(-3.53%) |
Feb 07, 2019 | 95.85 | 95.85 | 93.56 | 93.60 | 49 | -2.48(-2.58%) |
Feb 06, 2019 | 92.44 | 97.50 | 92.44 | 96.08 | 397 | +1.58(+1.67%) |
Feb 05, 2019 | 97.50 | 103.23 | 94.50 | 94.50 | 841 | +0.60(+0.64%) |
Feb 04, 2019 | 93.00 | 96.60 | 93.00 | 93.90 | 467 | -3.60(-3.69%) |
Feb 01, 2019 | 97.50 | 98.25 | 97.50 | 97.50 | 493 | +5.40(+5.86%) |
Jan 31, 2019 | 100.95 | 103.50 | 92.10 | 92.10 | 443 | -8.85(-8.77%) |
Jan 30, 2019 | 97.50 | 101.10 | 97.50 | 100.95 | 448 | +6.60(+7.00%) |
Jan 29, 2019 | 99.87 | 100.76 | 91.50 | 94.35 | 1,884 | -8.40(-8.18%) |
Jan 28, 2019 | 102.60 | 103.50 | 101.47 | 102.75 | 618 | +0.00(+0.00%) |
Jan 25, 2019 | 107.55 | 107.55 | 101.85 | 102.75 | 726 | +1.95(+1.93%) |
Jan 24, 2019 | 102.75 | 102.75 | 99.19 | 100.80 | 178 | -0.60(-0.59%) |
Jan 23, 2019 | 99.15 | 103.50 | 97.58 | 101.40 | 349 | +4.80(+4.97%) |
Jan 22, 2019 | 89.55 | 107.10 | 83.25 | 96.60 | 1,888 | +7.35(+8.24%) |
Jan 18, 2019 | 87.90 | 97.80 | 87.90 | 89.25 | 726 | +0.58(+0.66%) |
Jan 17, 2019 | 87.75 | 91.50 | 87.75 | 88.67 | 499 | +0.92(+1.04%) |
Jan 16, 2019 | 87.02 | 90.00 | 87.02 | 87.75 | 245 | +1.20(+1.39%) |
Jan 15, 2019 | 88.20 | 91.50 | 86.55 | 86.55 | 450 | +0.60(+0.70%) |
Jan 14, 2019 | 90.01 | 90.01 | 85.95 | 85.95 | 387 | -5.25(-5.76%) |
Jan 11, 2019 | 88.35 | 91.20 | 88.35 | 91.20 | 120 | +3.30(+3.75%) |
Jan 10, 2019 | 87.45 | 87.90 | 84.90 | 87.90 | 221 | +1.80(+2.09%) |
Jan 09, 2019 | 89.53 | 90.00 | 82.52 | 86.10 | 419 | -1.44(-1.64%) |
Jan 08, 2019 | 88.20 | 91.20 | 86.40 | 87.54 | 399 | +2.19(+2.56%) |
Jan 07, 2019 | 90.00 | 90.00 | 84.75 | 85.35 | 361 | -4.65(-5.17%) |
Jan 04, 2019 | 90.00 | 90.00 | 90.00 | 90.00 | 33 | +7.50(+9.09%) |
Jan 03, 2019 | 87.15 | 87.15 | 81.00 | 82.50 | 527 | -3.75(-4.35%) |