Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 95.93 | 96.60 | 93.69 | 93.80 | 5,811,011 | -2.02(-2.11%) |
Feb 27, 2019 | 96.78 | 98.72 | 95.38 | 95.82 | 5,316,909 | -0.65(-0.67%) |
Feb 26, 2019 | 93.67 | 97.55 | 92.86 | 96.46 | 8,783,500 | +2.59(+2.75%) |
Feb 25, 2019 | 94.33 | 94.63 | 91.70 | 93.88 | 7,077,833 | -0.06(-0.06%) |
Feb 22, 2019 | 95.05 | 95.30 | 90.93 | 93.94 | 11,862,328 | -0.92(-0.97%) |
Feb 21, 2019 | 96.73 | 96.94 | 94.01 | 94.86 | 8,241,362 | -1.73(-1.79%) |
Feb 20, 2019 | 100.31 | 100.78 | 95.53 | 96.59 | 10,480,771 | -4.24(-4.21%) |
Feb 19, 2019 | 103.56 | 103.56 | 99.19 | 100.83 | 11,109,949 | -3.80(-3.63%) |
Feb 15, 2019 | 105.18 | 106.55 | 102.56 | 104.63 | 11,492,680 | +1.56(+1.51%) |
Feb 14, 2019 | 99.31 | 103.68 | 98.91 | 103.07 | 10,427,187 | +2.94(+2.93%) |
Feb 13, 2019 | 102.40 | 103.06 | 98.60 | 100.13 | 16,198,100 | -0.08(-0.08%) |
Feb 12, 2019 | 104.11 | 104.49 | 96.97 | 100.21 | 31,813,550 | +4.98(+5.23%) |
Feb 11, 2019 | 100.05 | 104.74 | 94.73 | 95.23 | 39,361,528 | -0.35(-0.37%) |
Feb 08, 2019 | 84.71 | 95.63 | 83.24 | 95.58 | 27,466,780 | +13.22(+16.05%) |
Feb 07, 2019 | 78.25 | 83.82 | 78.25 | 82.36 | 11,625,688 | +3.81(+4.85%) |
Feb 06, 2019 | 77.50 | 79.90 | 76.39 | 78.55 | 30,818,664 | -12.06(-13.31%) |
Feb 05, 2019 | 87.22 | 90.93 | 87.05 | 90.61 | 11,977,411 | +4.01(+4.63%) |
Feb 04, 2019 | 89.18 | 89.19 | 86.37 | 86.60 | 6,102,911 | -2.73(-3.06%) |
Feb 01, 2019 | 90.29 | 90.88 | 88.95 | 89.33 | 2,951,260 | -1.00(-1.11%) |
Jan 31, 2019 | 88.12 | 90.88 | 87.70 | 90.33 | 4,235,860 | +2.95(+3.37%) |
Jan 30, 2019 | 85.81 | 87.42 | 85.05 | 87.38 | 3,878,003 | +1.95(+2.28%) |
Jan 29, 2019 | 88.03 | 88.03 | 85.02 | 85.44 | 4,044,189 | -3.16(-3.57%) |
Jan 28, 2019 | 87.60 | 88.77 | 86.82 | 88.60 | 4,431,187 | -1.24(-1.38%) |
Jan 25, 2019 | 90.54 | 91.06 | 88.99 | 89.84 | 4,256,669 | +0.25(+0.28%) |
Jan 24, 2019 | 87.51 | 89.66 | 86.70 | 89.59 | 3,232,670 | +2.30(+2.64%) |
Jan 23, 2019 | 90.03 | 90.10 | 86.61 | 87.29 | 4,172,271 | -2.13(-2.39%) |
Jan 22, 2019 | 89.78 | 90.09 | 88.15 | 89.42 | 4,569,213 | -1.19(-1.31%) |
Jan 18, 2019 | 88.44 | 91.23 | 88.36 | 90.61 | 5,517,761 | +3.14(+3.59%) |
Jan 17, 2019 | 86.13 | 87.99 | 85.84 | 87.46 | 4,373,768 | -0.60(-0.68%) |
Jan 16, 2019 | 86.18 | 88.23 | 84.18 | 88.06 | 6,756,761 | +0.42(+0.48%) |
Jan 15, 2019 | 87.12 | 87.73 | 86.54 | 87.64 | 2,853,683 | +0.89(+1.03%) |
Jan 14, 2019 | 87.77 | 88.12 | 86.59 | 86.75 | 3,422,293 | -2.08(-2.34%) |
Jan 11, 2019 | 88.79 | 89.69 | 88.05 | 88.82 | 3,836,986 | -0.30(-0.34%) |
Jan 10, 2019 | 86.95 | 89.55 | 86.69 | 89.13 | 4,829,062 | +2.06(+2.36%) |
Jan 09, 2019 | 87.95 | 89.11 | 86.07 | 87.07 | 4,265,544 | -0.11(-0.12%) |
Jan 08, 2019 | 86.63 | 87.88 | 85.88 | 87.18 | 6,604,940 | +1.40(+1.63%) |
Jan 07, 2019 | 83.13 | 86.28 | 81.71 | 85.78 | 6,750,794 | +3.10(+3.76%) |
Jan 04, 2019 | 79.15 | 83.49 | 78.38 | 82.67 | 7,407,560 | +5.59(+7.25%) |
Jan 03, 2019 | 77.81 | 78.69 | 76.01 | 77.08 | 3,822,011 | -1.63(-2.07%) |
Jan 02, 2019 | 75.62 | 78.97 | 75.60 | 78.71 | 3,243,734 | +1.43(+1.85%) |
Dec 31, 2018 | 78.34 | 78.72 | 76.68 | 77.28 | 3,004,563 | -0.38(-0.49%) |
Dec 28, 2018 | 78.31 | 78.63 | 76.68 | 77.66 | 2,791,352 | -0.13(-0.16%) |
Dec 27, 2018 | 75.51 | 77.82 | 75.17 | 77.79 | 4,266,062 | +1.51(+1.98%) |
Dec 26, 2018 | 73.64 | 76.34 | 72.38 | 76.28 | 3,326,116 | +3.10(+4.24%) |
Dec 24, 2018 | 74.19 | 75.80 | 72.84 | 73.17 | 2,610,817 | -1.81(-2.42%) |
Dec 21, 2018 | 76.68 | 77.82 | 74.07 | 74.99 | 7,995,321 | -0.85(-1.12%) |
Dec 20, 2018 | 76.07 | 77.75 | 74.88 | 75.84 | 5,588,526 | -0.90(-1.17%) |
Dec 19, 2018 | 78.37 | 79.54 | 75.74 | 76.74 | 6,552,260 | -1.61(-2.05%) |
Dec 18, 2018 | 78.03 | 80.10 | 77.74 | 78.34 | 6,216,104 | +0.75(+0.97%) |
Dec 17, 2018 | 78.48 | 80.32 | 76.86 | 77.59 | 4,169,729 | -0.91(-1.16%) |
Dec 14, 2018 | 78.17 | 80.25 | 77.50 | 78.50 | 5,337,940 | -0.69(-0.87%) |
Dec 13, 2018 | 82.17 | 82.19 | 79.11 | 79.19 | 5,115,885 | -2.09(-2.57%) |
Dec 12, 2018 | 82.58 | 83.60 | 81.19 | 81.27 | 3,472,354 | -0.44(-0.54%) |
Dec 11, 2018 | 83.36 | 83.55 | 81.02 | 81.71 | 3,958,632 | -0.28(-0.35%) |
Dec 10, 2018 | 80.64 | 82.85 | 80.60 | 82.00 | 3,970,540 | +1.18(+1.47%) |
Dec 07, 2018 | 82.05 | 83.38 | 80.52 | 80.81 | 4,685,951 | -1.33(-1.62%) |
Dec 06, 2018 | 78.29 | 82.14 | 77.86 | 82.14 | 5,864,725 | +2.64(+3.33%) |
Dec 04, 2018 | 81.71 | 83.13 | 79.32 | 79.50 | 5,237,870 | -2.76(-3.36%) |