Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 104.60 | 105.05 | 104.59 | 104.78 | 12,301 | +0.15(+0.15%) |
Feb 27, 2019 | 104.41 | 104.65 | 104.16 | 104.63 | 10,796 | +0.03(+0.03%) |
Feb 26, 2019 | 104.80 | 105.14 | 104.58 | 104.60 | 12,007 | +0.05(+0.04%) |
Feb 25, 2019 | 105.26 | 105.26 | 104.46 | 104.56 | 32,833 | -0.31(-0.30%) |
Feb 22, 2019 | 104.40 | 104.94 | 104.29 | 104.87 | 11,805 | -0.15(-0.14%) |
Feb 21, 2019 | 104.58 | 105.28 | 104.56 | 105.02 | 22,645 | +0.19(+0.18%) |
Feb 20, 2019 | 104.59 | 105.22 | 104.59 | 104.84 | 18,016 | +0.15(+0.15%) |
Feb 19, 2019 | 104.56 | 104.97 | 104.27 | 104.69 | 74,352 | +0.17(+0.16%) |
Feb 15, 2019 | 104.50 | 104.73 | 104.30 | 104.51 | 13,253 | +0.74(+0.71%) |
Feb 14, 2019 | 103.81 | 104.18 | 103.67 | 103.78 | 131,700 | -1.16(-1.10%) |
Feb 13, 2019 | 104.89 | 105.02 | 104.58 | 104.94 | 20,583 | +0.27(+0.26%) |
Feb 12, 2019 | 103.89 | 104.80 | 103.89 | 104.67 | 9,051 | +1.19(+1.15%) |
Feb 11, 2019 | 103.37 | 103.54 | 103.24 | 103.47 | 10,621 | +0.28(+0.27%) |
Feb 08, 2019 | 102.26 | 103.19 | 102.16 | 103.19 | 16,817 | +0.81(+0.79%) |
Feb 07, 2019 | 102.41 | 102.66 | 101.86 | 102.39 | 12,955 | -0.54(-0.52%) |
Feb 06, 2019 | 103.02 | 103.04 | 102.70 | 102.92 | 16,047 | -0.40(-0.39%) |
Feb 05, 2019 | 103.17 | 103.48 | 103.08 | 103.33 | 11,706 | +0.32(+0.31%) |
Feb 04, 2019 | 102.51 | 103.00 | 102.22 | 103.00 | 19,073 | +0.46(+0.45%) |
Feb 01, 2019 | 102.77 | 102.84 | 102.30 | 102.55 | 19,378 | -0.17(-0.17%) |
Jan 31, 2019 | 100.89 | 102.83 | 100.81 | 102.72 | 17,570 | +1.77(+1.75%) |
Jan 30, 2019 | 100.13 | 101.09 | 99.98 | 100.95 | 27,144 | +1.03(+1.03%) |
Jan 29, 2019 | 99.80 | 99.98 | 99.61 | 99.92 | 12,134 | +0.15(+0.15%) |
Jan 28, 2019 | 99.14 | 99.76 | 99.06 | 99.76 | 20,867 | +0.18(+0.18%) |
Jan 25, 2019 | 99.72 | 100.30 | 99.40 | 99.58 | 22,831 | +0.33(+0.33%) |
Jan 24, 2019 | 99.45 | 99.45 | 98.53 | 99.25 | 29,169 | -0.59(-0.59%) |
Jan 23, 2019 | 99.89 | 100.38 | 99.14 | 99.84 | 112,848 | +0.52(+0.52%) |
Jan 22, 2019 | 100.14 | 100.14 | 98.68 | 99.32 | 47,532 | -1.27(-1.26%) |
Jan 18, 2019 | 100.15 | 100.90 | 100.15 | 100.59 | 25,727 | +1.19(+1.19%) |
Jan 17, 2019 | 98.39 | 99.59 | 98.39 | 99.40 | 24,769 | +0.75(+0.76%) |
Jan 16, 2019 | 99.17 | 99.17 | 98.53 | 98.65 | 12,924 | -0.56(-0.56%) |
Jan 15, 2019 | 98.53 | 99.27 | 98.53 | 99.21 | 31,431 | +0.77(+0.78%) |
Jan 14, 2019 | 98.61 | 98.91 | 98.32 | 98.44 | 36,956 | -0.35(-0.35%) |
Jan 11, 2019 | 98.35 | 98.92 | 98.30 | 98.79 | 19,378 | +0.22(+0.23%) |
Jan 10, 2019 | 97.75 | 98.67 | 97.60 | 98.56 | 23,663 | +0.45(+0.46%) |
Jan 09, 2019 | 98.30 | 98.70 | 98.00 | 98.11 | 37,953 | -0.28(-0.28%) |
Jan 08, 2019 | 97.96 | 98.53 | 97.67 | 98.39 | 35,179 | +1.18(+1.21%) |
Jan 07, 2019 | 96.65 | 97.82 | 96.31 | 97.21 | 42,636 | +0.41(+0.43%) |
Jan 04, 2019 | 95.18 | 96.80 | 95.08 | 96.80 | 37,087 | +2.64(+2.80%) |
Jan 03, 2019 | 94.96 | 95.49 | 94.16 | 94.16 | 44,835 | -1.20(-1.26%) |
Jan 02, 2019 | 94.30 | 95.62 | 94.30 | 95.36 | 49,853 | -0.21(-0.22%) |
Dec 31, 2018 | 95.80 | 95.80 | 94.65 | 95.57 | 69,385 | +0.14(+0.15%) |
Dec 28, 2018 | 96.01 | 96.57 | 95.01 | 95.43 | 92,328 | +0.02(+0.02%) |
Dec 27, 2018 | 94.04 | 95.41 | 92.46 | 95.41 | 320,960 | +0.68(+0.72%) |
Dec 26, 2018 | 92.19 | 94.73 | 91.03 | 94.73 | 128,188 | +2.91(+3.17%) |
Dec 24, 2018 | 94.09 | 94.09 | 91.82 | 91.82 | 26,729 | -2.78(-2.94%) |
Dec 21, 2018 | 95.89 | 97.75 | 94.55 | 94.60 | 187,997 | -0.88(-0.92%) |
Dec 20, 2018 | 96.50 | 96.75 | 94.55 | 95.48 | 259,780 | -1.32(-1.36%) |
Dec 19, 2018 | 98.42 | 99.05 | 96.34 | 96.80 | 93,223 | -1.16(-1.18%) |
Dec 18, 2018 | 99.86 | 99.86 | 97.43 | 97.96 | 51,900 | -0.84(-0.85%) |
Dec 17, 2018 | 100.19 | 100.75 | 98.26 | 98.79 | 50,244 | -2.26(-2.24%) |
Dec 14, 2018 | 102.11 | 102.11 | 100.81 | 101.06 | 26,781 | -1.29(-1.26%) |
Dec 13, 2018 | 102.36 | 102.84 | 102.01 | 102.35 | 30,791 | +0.19(+0.18%) |
Dec 12, 2018 | 102.89 | 102.99 | 102.16 | 102.16 | 27,071 | +0.08(+0.08%) |
Dec 11, 2018 | 102.75 | 102.92 | 101.54 | 102.08 | 42,852 | +0.74(+0.73%) |
Dec 10, 2018 | 101.86 | 101.88 | 99.87 | 101.34 | 53,765 | -0.30(-0.30%) |
Dec 07, 2018 | 103.53 | 103.53 | 101.32 | 101.64 | 28,910 | -1.65(-1.60%) |
Dec 06, 2018 | 103.06 | 103.30 | 101.14 | 103.30 | 39,676 | -0.16(-0.16%) |
Dec 04, 2018 | 105.57 | 105.83 | 103.37 | 103.46 | 46,615 | -2.11(-2.00%) |