Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 96.07 | 96.74 | 93.83 | 93.93 | 5,802,578 | -2.02(-2.11%) |
Feb 27, 2019 | 96.92 | 98.87 | 95.52 | 95.95 | 5,309,194 | -0.65(-0.67%) |
Feb 26, 2019 | 93.81 | 97.69 | 92.99 | 96.60 | 8,770,754 | +2.59(+2.75%) |
Feb 25, 2019 | 94.46 | 94.77 | 91.84 | 94.01 | 7,067,562 | -0.06(-0.06%) |
Feb 22, 2019 | 95.19 | 95.44 | 91.06 | 94.07 | 11,845,114 | -0.92(-0.97%) |
Feb 21, 2019 | 96.87 | 97.08 | 94.15 | 94.99 | 8,229,403 | -1.74(-1.79%) |
Feb 20, 2019 | 100.46 | 100.93 | 95.67 | 96.73 | 10,465,562 | -4.25(-4.21%) |
Feb 19, 2019 | 103.71 | 103.71 | 99.34 | 100.98 | 11,093,827 | -3.81(-3.63%) |
Feb 15, 2019 | 105.33 | 106.70 | 102.71 | 104.78 | 11,476,003 | +1.56(+1.51%) |
Feb 14, 2019 | 99.46 | 103.83 | 99.05 | 103.22 | 10,412,055 | +2.94(+2.93%) |
Feb 13, 2019 | 102.55 | 103.21 | 98.74 | 100.28 | 16,174,595 | -0.08(-0.08%) |
Feb 12, 2019 | 104.26 | 104.64 | 97.11 | 100.36 | 31,767,384 | +4.99(+5.23%) |
Feb 11, 2019 | 100.19 | 104.89 | 94.87 | 95.37 | 39,304,408 | -0.35(-0.37%) |
Feb 08, 2019 | 84.83 | 95.77 | 83.36 | 95.72 | 27,426,922 | +13.24(+16.05%) |
Feb 07, 2019 | 78.36 | 83.94 | 78.36 | 82.48 | 11,608,818 | +3.82(+4.85%) |
Feb 06, 2019 | 77.62 | 80.02 | 76.50 | 78.66 | 30,773,942 | -12.07(-13.31%) |
Feb 05, 2019 | 87.34 | 91.06 | 87.18 | 90.74 | 11,960,030 | +4.01(+4.63%) |
Feb 04, 2019 | 89.31 | 89.32 | 86.49 | 86.73 | 6,094,055 | -2.74(-3.06%) |
Feb 01, 2019 | 90.42 | 91.01 | 89.08 | 89.46 | 2,946,978 | -1.00(-1.11%) |
Jan 31, 2019 | 88.25 | 91.01 | 87.82 | 90.46 | 4,229,713 | +2.95(+3.37%) |
Jan 30, 2019 | 85.93 | 87.55 | 85.18 | 87.51 | 3,872,376 | +1.95(+2.28%) |
Jan 29, 2019 | 88.16 | 88.16 | 85.15 | 85.56 | 4,038,320 | -3.17(-3.57%) |
Jan 28, 2019 | 87.73 | 88.90 | 86.94 | 88.73 | 4,424,757 | -1.25(-1.38%) |
Jan 25, 2019 | 90.67 | 91.19 | 89.12 | 89.97 | 4,250,492 | +0.25(+0.28%) |
Jan 24, 2019 | 87.64 | 89.79 | 86.82 | 89.72 | 3,227,979 | +2.30(+2.64%) |
Jan 23, 2019 | 90.16 | 90.23 | 86.74 | 87.41 | 4,166,216 | -2.14(-2.39%) |
Jan 22, 2019 | 89.91 | 90.22 | 88.28 | 89.55 | 4,562,582 | -1.19(-1.31%) |
Jan 18, 2019 | 88.57 | 91.37 | 88.49 | 90.74 | 5,509,754 | +3.15(+3.59%) |
Jan 17, 2019 | 86.26 | 88.12 | 85.96 | 87.59 | 4,367,421 | -0.60(-0.68%) |
Jan 16, 2019 | 86.30 | 88.35 | 84.30 | 88.19 | 6,746,956 | +0.42(+0.48%) |
Jan 15, 2019 | 87.25 | 87.85 | 86.67 | 87.77 | 2,849,541 | +0.89(+1.03%) |
Jan 14, 2019 | 87.89 | 88.25 | 86.72 | 86.87 | 3,417,327 | -2.08(-2.34%) |
Jan 11, 2019 | 88.92 | 89.83 | 88.18 | 88.95 | 3,831,418 | -0.30(-0.34%) |
Jan 10, 2019 | 87.08 | 89.68 | 86.81 | 89.26 | 4,822,054 | +2.06(+2.36%) |
Jan 09, 2019 | 88.08 | 89.24 | 86.20 | 87.20 | 4,259,354 | -0.11(-0.12%) |
Jan 08, 2019 | 86.76 | 88.01 | 86.00 | 87.30 | 6,595,355 | +1.40(+1.63%) |
Jan 07, 2019 | 83.25 | 86.40 | 81.83 | 85.90 | 6,740,997 | +3.11(+3.76%) |
Jan 04, 2019 | 79.26 | 83.61 | 78.50 | 82.79 | 7,396,811 | +5.60(+7.25%) |
Jan 03, 2019 | 77.92 | 78.80 | 76.12 | 77.19 | 3,816,465 | -1.63(-2.07%) |
Jan 02, 2019 | 75.73 | 79.09 | 75.71 | 78.82 | 3,239,026 | +1.43(+1.85%) |
Dec 31, 2018 | 78.46 | 78.83 | 76.79 | 77.39 | 3,000,203 | -0.38(-0.49%) |
Dec 28, 2018 | 78.42 | 78.74 | 76.79 | 77.77 | 2,787,301 | -0.13(-0.16%) |
Dec 27, 2018 | 75.62 | 77.93 | 75.28 | 77.90 | 4,259,872 | +1.51(+1.98%) |
Dec 26, 2018 | 73.75 | 76.45 | 72.49 | 76.39 | 3,321,289 | +3.11(+4.24%) |
Dec 24, 2018 | 74.30 | 75.91 | 72.95 | 73.28 | 2,607,028 | -1.81(-2.42%) |
Dec 21, 2018 | 76.79 | 77.93 | 74.17 | 75.09 | 7,983,718 | -0.85(-1.12%) |
Dec 20, 2018 | 76.18 | 77.86 | 74.99 | 75.95 | 5,580,416 | -0.90(-1.17%) |
Dec 19, 2018 | 78.49 | 79.66 | 75.85 | 76.85 | 6,542,752 | -1.61(-2.05%) |
Dec 18, 2018 | 78.14 | 80.21 | 77.85 | 78.46 | 6,207,084 | +0.76(+0.97%) |
Dec 17, 2018 | 78.60 | 80.44 | 76.97 | 77.70 | 4,163,678 | -0.91(-1.16%) |
Dec 14, 2018 | 78.28 | 80.37 | 77.62 | 78.62 | 5,330,194 | -0.69(-0.87%) |
Dec 13, 2018 | 82.29 | 82.31 | 79.22 | 79.30 | 5,108,461 | -2.09(-2.57%) |
Dec 12, 2018 | 82.70 | 83.73 | 81.31 | 81.39 | 3,467,315 | -0.44(-0.54%) |
Dec 11, 2018 | 83.48 | 83.67 | 81.14 | 81.83 | 3,952,887 | -0.28(-0.35%) |
Dec 10, 2018 | 80.75 | 82.97 | 80.71 | 82.12 | 3,964,778 | +1.19(+1.47%) |
Dec 07, 2018 | 82.17 | 83.50 | 80.64 | 80.93 | 4,679,151 | -1.33(-1.62%) |
Dec 06, 2018 | 78.40 | 82.26 | 77.97 | 82.26 | 5,856,215 | +2.65(+3.33%) |
Dec 04, 2018 | 81.83 | 83.25 | 79.44 | 79.62 | 5,230,269 | -2.77(-3.36%) |