Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 105.63 | 107.96 | 105.38 | 107.48 | 1,749,884 | +1.15(+1.08%) |
Feb 27, 2019 | 105.30 | 106.65 | 104.79 | 106.33 | 996,838 | +0.45(+0.43%) |
Feb 26, 2019 | 106.02 | 107.01 | 105.45 | 105.88 | 1,185,277 | -0.87(-0.81%) |
Feb 25, 2019 | 105.97 | 107.95 | 105.75 | 106.75 | 1,390,041 | +1.50(+1.43%) |
Feb 22, 2019 | 102.97 | 105.44 | 102.74 | 105.25 | 968,200 | +2.21(+2.14%) |
Feb 21, 2019 | 103.30 | 103.88 | 101.59 | 103.04 | 949,570 | -1.08(-1.04%) |
Feb 20, 2019 | 104.00 | 105.67 | 102.58 | 104.12 | 1,160,845 | +0.21(+0.20%) |
Feb 19, 2019 | 104.38 | 104.63 | 103.32 | 103.91 | 1,845,009 | -0.99(-0.94%) |
Feb 15, 2019 | 106.15 | 106.15 | 104.12 | 104.90 | 899,000 | +0.09(+0.09%) |
Feb 14, 2019 | 104.74 | 105.78 | 104.11 | 104.81 | 1,194,145 | -0.44(-0.42%) |
Feb 13, 2019 | 106.48 | 107.20 | 103.31 | 105.25 | 1,131,695 | -0.87(-0.82%) |
Feb 12, 2019 | 104.85 | 106.59 | 104.30 | 106.12 | 1,457,297 | +1.55(+1.48%) |
Feb 11, 2019 | 104.94 | 106.40 | 104.11 | 104.57 | 1,385,081 | +0.23(+0.22%) |
Feb 08, 2019 | 101.32 | 104.95 | 101.20 | 104.34 | 1,129,600 | +1.99(+1.94%) |
Feb 07, 2019 | 102.22 | 103.72 | 101.16 | 102.35 | 1,180,063 | -1.19(-1.15%) |
Feb 06, 2019 | 102.73 | 104.31 | 101.26 | 103.54 | 1,500,746 | +0.77(+0.75%) |
Feb 05, 2019 | 102.47 | 103.78 | 101.63 | 102.77 | 1,809,005 | +0.59(+0.58%) |
Feb 04, 2019 | 99.08 | 102.85 | 99.07 | 102.18 | 1,979,315 | +3.20(+3.23%) |
Feb 01, 2019 | 98.21 | 101.76 | 97.86 | 98.98 | 2,084,900 | +0.58(+0.59%) |
Jan 31, 2019 | 95.00 | 100.00 | 94.71 | 98.40 | 2,261,135 | +3.39(+3.57%) |
Jan 30, 2019 | 94.07 | 95.84 | 94.07 | 95.01 | 1,140,693 | +1.79(+1.92%) |
Jan 29, 2019 | 94.39 | 94.80 | 92.42 | 93.22 | 948,543 | -1.50(-1.58%) |
Jan 28, 2019 | 94.42 | 95.12 | 92.53 | 94.72 | 954,760 | -1.14(-1.19%) |
Jan 25, 2019 | 94.50 | 95.99 | 93.71 | 95.86 | 1,155,300 | +2.54(+2.72%) |
Jan 24, 2019 | 93.82 | 94.90 | 92.11 | 93.32 | 1,211,522 | -0.33(-0.35%) |
Jan 23, 2019 | 92.00 | 94.40 | 90.85 | 93.65 | 2,447,051 | +2.21(+2.42%) |
Jan 22, 2019 | 88.77 | 92.47 | 87.18 | 91.44 | 2,696,132 | +0.77(+0.85%) |
Jan 18, 2019 | 100.00 | 100.00 | 88.55 | 90.67 | 7,666,800 | -2.25(-2.42%) |
Jan 17, 2019 | 94.33 | 94.75 | 91.66 | 92.92 | 3,483,396 | -1.40(-1.48%) |
Jan 16, 2019 | 95.63 | 96.69 | 93.40 | 94.32 | 1,662,902 | -1.06(-1.11%) |
Jan 15, 2019 | 91.35 | 95.41 | 90.40 | 95.38 | 1,792,243 | +1.67(+1.78%) |
Jan 14, 2019 | 94.18 | 94.72 | 92.85 | 93.71 | 2,251,077 | -1.94(-2.03%) |
Jan 11, 2019 | 95.31 | 96.47 | 93.67 | 95.65 | 934,900 | +0.15(+0.16%) |
Jan 10, 2019 | 95.06 | 95.99 | 93.75 | 95.50 | 1,174,835 | -0.31(-0.32%) |
Jan 09, 2019 | 95.27 | 96.97 | 94.62 | 95.81 | 1,454,799 | +0.99(+1.04%) |
Jan 08, 2019 | 94.98 | 96.00 | 91.66 | 94.82 | 2,274,100 | +2.11(+2.28%) |
Jan 07, 2019 | 89.05 | 95.80 | 87.70 | 92.71 | 3,737,809 | +5.62(+6.45%) |
Jan 04, 2019 | 86.65 | 88.82 | 85.48 | 87.09 | 1,836,200 | +2.61(+3.09%) |
Jan 03, 2019 | 87.03 | 88.36 | 84.29 | 84.48 | 1,199,478 | -4.55(-5.11%) |
Jan 02, 2019 | 85.82 | 90.14 | 84.18 | 89.03 | 1,566,348 | +0.05(+0.06%) |
Dec 31, 2018 | 89.23 | 90.88 | 88.20 | 88.98 | 2,146,800 | +1.38(+1.58%) |
Dec 28, 2018 | 88.21 | 88.98 | 85.22 | 87.60 | 1,410,700 | +0.03(+0.03%) |
Dec 27, 2018 | 83.52 | 87.57 | 82.66 | 87.57 | 961,139 | +2.25(+2.64%) |
Dec 26, 2018 | 79.36 | 85.50 | 79.33 | 85.32 | 1,510,029 | +6.66(+8.47%) |
Dec 24, 2018 | 79.79 | 81.85 | 77.34 | 78.66 | 630,100 | -2.47(-3.04%) |
Dec 21, 2018 | 82.97 | 83.00 | 79.46 | 81.13 | 3,059,400 | -1.12(-1.36%) |
Dec 20, 2018 | 80.24 | 83.85 | 75.55 | 82.25 | 2,980,273 | +1.19(+1.47%) |
Dec 19, 2018 | 79.68 | 83.74 | 79.36 | 81.06 | 1,688,156 | +1.94(+2.45%) |
Dec 18, 2018 | 81.20 | 81.35 | 78.73 | 79.12 | 1,454,038 | -0.73(-0.91%) |
Dec 17, 2018 | 82.75 | 82.75 | 79.29 | 79.85 | 1,161,919 | -3.34(-4.01%) |
Dec 14, 2018 | 82.87 | 84.92 | 82.01 | 83.19 | 831,600 | -1.06(-1.26%) |
Dec 13, 2018 | 85.00 | 85.68 | 82.81 | 84.25 | 714,309 | +0.20(+0.24%) |
Dec 12, 2018 | 84.83 | 86.75 | 83.80 | 84.05 | 1,149,863 | +1.07(+1.29%) |
Dec 11, 2018 | 85.21 | 85.60 | 82.16 | 82.98 | 634,250 | -0.08(-0.10%) |
Dec 10, 2018 | 80.20 | 84.28 | 79.00 | 83.06 | 1,170,796 | +2.60(+3.23%) |
Dec 07, 2018 | 83.82 | 84.83 | 78.92 | 80.46 | 1,817,400 | -4.68(-5.50%) |
Dec 06, 2018 | 82.30 | 85.76 | 81.00 | 85.14 | 1,908,000 | -0.58(-0.68%) |
Dec 04, 2018 | 88.70 | 89.82 | 85.01 | 85.72 | 1,745,400 | -3.88(-4.33%) |