Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 117.02 | 118.02 | 115.69 | 117.01 | 173,858 | -0.15(-0.13%) |
Feb 27, 2019 | 115.22 | 117.38 | 114.84 | 117.16 | 216,338 | +1.81(+1.57%) |
Feb 26, 2019 | 114.33 | 115.81 | 114.33 | 115.35 | 315,452 | +0.61(+0.53%) |
Feb 25, 2019 | 115.84 | 116.26 | 114.72 | 114.74 | 231,572 | -0.27(-0.24%) |
Feb 22, 2019 | 113.97 | 115.58 | 113.97 | 115.01 | 181,993 | +1.42(+1.25%) |
Feb 21, 2019 | 113.09 | 113.81 | 112.50 | 113.59 | 149,140 | +0.34(+0.30%) |
Feb 20, 2019 | 111.94 | 113.31 | 111.56 | 113.25 | 233,930 | +1.43(+1.28%) |
Feb 19, 2019 | 111.16 | 112.87 | 110.55 | 111.82 | 271,380 | +0.10(+0.09%) |
Feb 15, 2019 | 109.27 | 111.80 | 109.27 | 111.72 | 251,100 | +3.55(+3.29%) |
Feb 14, 2019 | 109.17 | 109.28 | 108.00 | 108.16 | 260,461 | -1.87(-1.70%) |
Feb 13, 2019 | 110.66 | 111.78 | 109.61 | 110.03 | 165,454 | +0.20(+0.18%) |
Feb 12, 2019 | 108.53 | 110.53 | 108.53 | 109.83 | 182,842 | +2.09(+1.94%) |
Feb 11, 2019 | 110.01 | 110.86 | 106.44 | 107.74 | 285,399 | -2.41(-2.19%) |
Feb 08, 2019 | 110.11 | 110.52 | 106.52 | 110.15 | 317,117 | +3.74(+3.52%) |
Feb 07, 2019 | 106.47 | 107.79 | 104.78 | 106.41 | 239,473 | -1.00(-0.93%) |
Feb 06, 2019 | 107.52 | 108.42 | 106.06 | 107.41 | 206,213 | -0.62(-0.58%) |
Feb 05, 2019 | 107.28 | 108.79 | 107.15 | 108.03 | 204,455 | +0.73(+0.68%) |
Feb 04, 2019 | 106.08 | 107.54 | 105.25 | 107.31 | 186,968 | +1.13(+1.06%) |
Feb 01, 2019 | 105.23 | 106.70 | 105.23 | 106.18 | 262,031 | +1.33(+1.26%) |
Jan 31, 2019 | 101.29 | 105.13 | 101.29 | 104.85 | 214,419 | +3.01(+2.95%) |
Jan 30, 2019 | 102.21 | 102.95 | 100.31 | 101.85 | 169,597 | +0.32(+0.31%) |
Jan 29, 2019 | 102.25 | 102.88 | 101.17 | 101.53 | 132,111 | -0.48(-0.48%) |
Jan 28, 2019 | 101.00 | 102.28 | 100.22 | 102.02 | 192,962 | +0.17(+0.16%) |
Jan 25, 2019 | 102.10 | 102.66 | 101.05 | 101.85 | 134,498 | +0.91(+0.91%) |
Jan 24, 2019 | 99.78 | 101.59 | 99.78 | 100.93 | 127,252 | +1.14(+1.14%) |
Jan 23, 2019 | 102.26 | 102.30 | 98.92 | 99.79 | 286,723 | -1.60(-1.57%) |
Jan 22, 2019 | 101.84 | 102.95 | 100.61 | 101.39 | 284,161 | -1.12(-1.09%) |
Jan 18, 2019 | 100.30 | 102.84 | 99.72 | 102.51 | 264,175 | +3.70(+3.74%) |
Jan 17, 2019 | 97.57 | 99.51 | 97.27 | 98.81 | 240,274 | +0.49(+0.50%) |
Jan 16, 2019 | 96.28 | 98.46 | 96.19 | 98.32 | 158,419 | +2.76(+2.89%) |
Jan 15, 2019 | 95.01 | 95.97 | 93.65 | 95.56 | 190,978 | +0.55(+0.58%) |
Jan 14, 2019 | 94.94 | 96.40 | 94.33 | 95.01 | 260,318 | -0.96(-1.00%) |
Jan 11, 2019 | 96.14 | 97.01 | 95.37 | 95.97 | 319,689 | -1.11(-1.14%) |
Jan 10, 2019 | 95.18 | 97.36 | 95.02 | 97.08 | 196,531 | +1.19(+1.24%) |
Jan 09, 2019 | 93.97 | 96.20 | 93.97 | 95.89 | 204,133 | +2.23(+2.38%) |
Jan 08, 2019 | 92.59 | 93.71 | 91.83 | 93.66 | 194,392 | +1.81(+1.97%) |
Jan 07, 2019 | 91.25 | 93.20 | 91.18 | 91.85 | 196,303 | +0.17(+0.18%) |
Jan 04, 2019 | 89.29 | 92.60 | 88.88 | 91.69 | 194,407 | +3.73(+4.24%) |
Jan 03, 2019 | 90.02 | 90.54 | 87.82 | 87.95 | 199,670 | -2.53(-2.79%) |
Jan 02, 2019 | 89.24 | 91.20 | 89.12 | 90.48 | 242,144 | -0.69(-0.76%) |
Dec 31, 2018 | 90.45 | 91.20 | 89.66 | 91.17 | 237,275 | +1.45(+1.61%) |
Dec 28, 2018 | 90.65 | 91.87 | 89.23 | 89.73 | 174,902 | -0.80(-0.89%) |
Dec 27, 2018 | 89.11 | 90.80 | 87.09 | 90.53 | 204,097 | -0.34(-0.37%) |
Dec 26, 2018 | 84.26 | 91.00 | 84.24 | 90.86 | 317,582 | +5.60(+6.57%) |
Dec 24, 2018 | 88.32 | 89.34 | 85.17 | 85.27 | 167,507 | -3.97(-4.45%) |
Dec 21, 2018 | 91.01 | 92.25 | 88.63 | 89.24 | 523,527 | -1.66(-1.83%) |
Dec 20, 2018 | 91.53 | 93.07 | 90.30 | 90.90 | 261,162 | -1.36(-1.48%) |
Dec 19, 2018 | 95.16 | 96.79 | 92.08 | 92.26 | 279,080 | -2.89(-3.04%) |
Dec 18, 2018 | 95.46 | 96.88 | 94.34 | 95.16 | 242,889 | +0.19(+0.20%) |
Dec 17, 2018 | 93.92 | 97.19 | 93.32 | 94.97 | 328,053 | +0.76(+0.80%) |
Dec 14, 2018 | 95.83 | 96.96 | 93.87 | 94.21 | 187,977 | -2.59(-2.68%) |
Dec 13, 2018 | 97.20 | 98.30 | 96.42 | 96.81 | 191,215 | -0.45(-0.46%) |
Dec 12, 2018 | 97.57 | 99.58 | 96.88 | 97.26 | 172,516 | +1.33(+1.39%) |
Dec 11, 2018 | 98.47 | 99.25 | 95.45 | 95.92 | 233,539 | -0.91(-0.93%) |
Dec 10, 2018 | 97.96 | 97.96 | 93.51 | 96.83 | 336,738 | -1.39(-1.42%) |
Dec 07, 2018 | 101.06 | 101.47 | 97.26 | 98.22 | 301,470 | -3.44(-3.39%) |
Dec 06, 2018 | 100.33 | 101.72 | 98.38 | 101.66 | 322,648 | -1.34(-1.30%) |
Dec 04, 2018 | 109.86 | 109.86 | 102.71 | 103.00 | 255,601 | -7.00(-6.36%) |