Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 110.20 | 111.40 | 90.34 | 98.80 | 35,035 | -10.20(-9.36%) |
Mar 28, 2019 | 124.00 | 126.00 | 105.60 | 109.00 | 21,734 | -16.60(-13.22%) |
Mar 27, 2019 | 115.20 | 123.20 | 108.20 | 125.60 | 10,545 | +9.20(+7.90%) |
Mar 26, 2019 | 108.00 | 119.60 | 107.60 | 116.40 | 15,555 | +8.80(+8.18%) |
Mar 25, 2019 | 108.00 | 109.40 | 106.00 | 107.60 | 5,295 | +0.40(+0.37%) |
Mar 22, 2019 | 113.80 | 113.80 | 106.40 | 107.20 | 4,610 | -7.20(-6.29%) |
Mar 21, 2019 | 112.80 | 114.40 | 109.00 | 114.40 | 8,056 | +3.00(+2.69%) |
Mar 20, 2019 | 107.20 | 112.20 | 104.20 | 111.40 | 9,503 | +3.60(+3.34%) |
Mar 19, 2019 | 103.60 | 108.00 | 100.60 | 107.80 | 6,189 | +5.80(+5.69%) |
Mar 18, 2019 | 105.40 | 109.20 | 95.20 | 102.00 | 11,922 | -2.80(-2.67%) |
Mar 15, 2019 | 109.60 | 111.40 | 104.00 | 104.80 | 7,875 | -2.80(-2.60%) |
Mar 14, 2019 | 104.40 | 110.00 | 101.60 | 107.60 | 7,112 | +3.20(+3.07%) |
Mar 13, 2019 | 113.20 | 113.20 | 103.00 | 104.40 | 5,528 | -5.80(-5.26%) |
Mar 12, 2019 | 97.60 | 114.80 | 97.60 | 110.20 | 7,822 | +12.40(+12.68%) |
Mar 11, 2019 | 93.00 | 98.40 | 91.05 | 97.80 | 4,643 | +5.40(+5.84%) |
Mar 08, 2019 | 93.60 | 95.20 | 87.60 | 92.40 | 4,280 | -2.00(-2.12%) |
Mar 07, 2019 | 94.20 | 98.00 | 90.03 | 94.40 | 5,310 | +0.40(+0.43%) |
Mar 06, 2019 | 97.20 | 98.00 | 89.00 | 94.00 | 8,107 | -3.00(-3.09%) |
Mar 05, 2019 | 98.20 | 105.00 | 94.20 | 97.00 | 6,980 | +1.40(+1.46%) |
Mar 04, 2019 | 101.80 | 102.80 | 93.40 | 95.60 | 4,206 | -6.20(-6.09%) |
Mar 01, 2019 | 102.20 | 104.20 | 100.00 | 101.80 | 3,500 | +0.40(+0.39%) |
Feb 28, 2019 | 107.45 | 107.45 | 99.20 | 101.40 | 5,009 | -5.80(-5.41%) |
Feb 27, 2019 | 107.20 | 107.87 | 102.80 | 107.20 | 5,706 | -0.40(-0.37%) |
Feb 26, 2019 | 110.40 | 111.20 | 107.40 | 107.60 | 6,555 | -3.80(-3.41%) |
Feb 25, 2019 | 112.40 | 113.20 | 110.00 | 111.40 | 7,267 | +1.20(+1.09%) |
Feb 22, 2019 | 114.60 | 115.20 | 110.20 | 110.20 | 13,645 | -4.20(-3.67%) |
Feb 21, 2019 | 112.60 | 114.60 | 110.20 | 114.40 | 6,032 | +1.60(+1.42%) |
Feb 20, 2019 | 107.00 | 113.00 | 107.00 | 112.80 | 10,754 | +5.80(+5.42%) |
Feb 19, 2019 | 103.40 | 109.00 | 103.40 | 107.00 | 6,083 | +1.80(+1.71%) |
Feb 15, 2019 | 104.40 | 105.80 | 103.00 | 105.20 | 4,700 | +1.40(+1.35%) |
Feb 14, 2019 | 104.00 | 105.40 | 103.40 | 103.80 | 6,306 | -0.20(-0.19%) |
Feb 13, 2019 | 106.20 | 108.60 | 103.00 | 104.00 | 2,979 | -2.00(-1.89%) |
Feb 12, 2019 | 103.40 | 107.60 | 103.40 | 106.00 | 9,444 | +2.40(+2.32%) |
Feb 11, 2019 | 107.80 | 107.80 | 99.80 | 103.60 | 6,523 | -2.20(-2.08%) |
Feb 08, 2019 | 106.80 | 108.40 | 103.40 | 105.80 | 11,375 | -2.20(-2.04%) |
Feb 07, 2019 | 112.40 | 114.40 | 105.20 | 108.00 | 72,051 | -12.60(-10.45%) |
Feb 06, 2019 | 121.60 | 124.40 | 120.00 | 120.60 | 2,807 | -0.40(-0.33%) |
Feb 05, 2019 | 128.40 | 130.95 | 120.00 | 121.00 | 4,647 | -8.80(-6.78%) |
Feb 04, 2019 | 128.20 | 136.00 | 127.80 | 129.80 | 5,523 | +2.20(+1.72%) |
Feb 01, 2019 | 127.80 | 129.40 | 125.00 | 127.60 | 3,465 | -0.60(-0.47%) |
Jan 31, 2019 | 126.00 | 130.00 | 124.45 | 128.20 | 6,045 | +3.60(+2.89%) |
Jan 30, 2019 | 128.80 | 130.37 | 123.00 | 124.60 | 7,035 | -4.20(-3.26%) |
Jan 29, 2019 | 129.00 | 130.00 | 126.40 | 128.80 | 5,189 | +2.20(+1.74%) |
Jan 28, 2019 | 123.00 | 131.20 | 123.00 | 126.60 | 6,533 | +4.40(+3.60%) |
Jan 25, 2019 | 127.60 | 132.00 | 120.80 | 122.20 | 7,710 | -1.40(-1.13%) |
Jan 24, 2019 | 125.80 | 126.80 | 122.80 | 123.60 | 4,140 | +0.80(+0.65%) |
Jan 23, 2019 | 130.00 | 137.80 | 120.20 | 122.80 | 7,187 | -4.80(-3.76%) |
Jan 22, 2019 | 135.20 | 135.20 | 124.00 | 127.60 | 7,342 | -9.20(-6.73%) |
Jan 18, 2019 | 130.36 | 140.70 | 129.60 | 136.80 | 5,605 | +8.20(+6.38%) |
Jan 17, 2019 | 123.00 | 131.60 | 121.00 | 128.60 | 4,141 | +5.40(+4.38%) |
Jan 16, 2019 | 120.60 | 124.40 | 120.00 | 123.20 | 2,912 | +3.80(+3.18%) |
Jan 15, 2019 | 113.00 | 121.80 | 113.00 | 119.40 | 750 | +2.80(+2.40%) |
Jan 14, 2019 | 116.00 | 120.70 | 114.80 | 116.60 | 1,760 | +0.60(+0.52%) |
Jan 11, 2019 | 118.20 | 121.70 | 111.40 | 116.00 | 910 | -3.20(-2.68%) |
Jan 10, 2019 | 120.80 | 121.80 | 115.00 | 119.20 | 1,776 | -1.60(-1.32%) |
Jan 09, 2019 | 120.80 | 121.80 | 112.00 | 120.80 | 2,410 | +1.60(+1.34%) |
Jan 08, 2019 | 121.60 | 121.60 | 112.00 | 119.20 | 5,519 | -1.20(-1.00%) |
Jan 07, 2019 | 115.00 | 122.00 | 110.40 | 120.40 | 3,987 | +5.20(+4.51%) |
Jan 04, 2019 | 113.20 | 122.00 | 113.20 | 115.20 | 3,845 | +2.00(+1.77%) |
Jan 03, 2019 | 113.40 | 114.00 | 106.30 | 113.20 | 3,479 | -0.40(-0.35%) |