Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 104.14 | 104.58 | 104.12 | 104.32 | 12,356 | +0.15(+0.15%) |
Feb 27, 2019 | 103.94 | 104.18 | 103.69 | 104.16 | 10,844 | +0.03(+0.03%) |
Feb 26, 2019 | 104.33 | 104.67 | 104.11 | 104.14 | 12,060 | +0.05(+0.04%) |
Feb 25, 2019 | 104.79 | 104.79 | 103.99 | 104.09 | 32,981 | -0.31(-0.30%) |
Feb 22, 2019 | 103.93 | 104.47 | 103.82 | 104.41 | 11,858 | -0.15(-0.14%) |
Feb 21, 2019 | 104.11 | 104.81 | 104.09 | 104.55 | 22,746 | +0.19(+0.18%) |
Feb 20, 2019 | 104.12 | 104.75 | 104.12 | 104.37 | 18,097 | +0.15(+0.15%) |
Feb 19, 2019 | 104.09 | 104.50 | 103.81 | 104.22 | 74,685 | +0.17(+0.16%) |
Feb 15, 2019 | 104.03 | 104.26 | 103.83 | 104.05 | 13,312 | +0.73(+0.71%) |
Feb 14, 2019 | 103.35 | 103.72 | 103.21 | 103.31 | 132,291 | -1.15(-1.10%) |
Feb 13, 2019 | 104.42 | 104.55 | 104.11 | 104.47 | 20,676 | +0.27(+0.26%) |
Feb 12, 2019 | 103.43 | 104.33 | 103.43 | 104.20 | 9,091 | +1.19(+1.15%) |
Feb 11, 2019 | 102.91 | 103.08 | 102.78 | 103.01 | 10,669 | +0.28(+0.27%) |
Feb 08, 2019 | 101.80 | 102.73 | 101.70 | 102.73 | 16,892 | +0.80(+0.79%) |
Feb 07, 2019 | 101.96 | 102.21 | 101.40 | 101.93 | 13,014 | -0.53(-0.52%) |
Feb 06, 2019 | 102.56 | 102.58 | 102.24 | 102.47 | 16,119 | -0.40(-0.39%) |
Feb 05, 2019 | 102.71 | 103.02 | 102.62 | 102.87 | 11,758 | +0.32(+0.31%) |
Feb 04, 2019 | 102.05 | 102.55 | 101.77 | 102.55 | 19,159 | +0.46(+0.45%) |
Feb 01, 2019 | 102.31 | 102.39 | 101.84 | 102.09 | 19,465 | -0.17(-0.17%) |
Jan 31, 2019 | 100.44 | 102.38 | 100.36 | 102.26 | 17,648 | +1.76(+1.75%) |
Jan 30, 2019 | 99.69 | 100.64 | 99.53 | 100.50 | 27,266 | +1.03(+1.03%) |
Jan 29, 2019 | 99.35 | 99.53 | 99.17 | 99.47 | 12,188 | +0.15(+0.15%) |
Jan 28, 2019 | 98.70 | 99.32 | 98.62 | 99.32 | 20,961 | +0.18(+0.18%) |
Jan 25, 2019 | 99.27 | 99.86 | 98.95 | 99.14 | 22,933 | +0.33(+0.33%) |
Jan 24, 2019 | 99.01 | 99.01 | 98.09 | 98.81 | 29,300 | -0.59(-0.59%) |
Jan 23, 2019 | 99.44 | 99.93 | 98.69 | 99.40 | 113,354 | +0.52(+0.52%) |
Jan 22, 2019 | 99.69 | 99.69 | 98.24 | 98.88 | 47,745 | -1.26(-1.26%) |
Jan 18, 2019 | 99.70 | 100.45 | 99.70 | 100.14 | 25,842 | +1.18(+1.19%) |
Jan 17, 2019 | 97.95 | 99.14 | 97.95 | 98.96 | 24,880 | +0.75(+0.76%) |
Jan 16, 2019 | 98.73 | 98.73 | 98.09 | 98.21 | 12,982 | -0.55(-0.56%) |
Jan 15, 2019 | 98.09 | 98.83 | 98.09 | 98.76 | 31,572 | +0.77(+0.78%) |
Jan 14, 2019 | 98.17 | 98.47 | 97.88 | 98.00 | 37,122 | -0.35(-0.35%) |
Jan 11, 2019 | 97.91 | 98.48 | 97.86 | 98.34 | 19,465 | +0.22(+0.23%) |
Jan 10, 2019 | 97.32 | 98.23 | 97.16 | 98.12 | 23,769 | +0.45(+0.46%) |
Jan 09, 2019 | 97.86 | 98.26 | 97.57 | 97.67 | 38,123 | -0.28(-0.28%) |
Jan 08, 2019 | 97.52 | 98.09 | 97.23 | 97.95 | 35,337 | +1.17(+1.21%) |
Jan 07, 2019 | 96.22 | 97.39 | 95.88 | 96.78 | 42,828 | +0.41(+0.43%) |
Jan 04, 2019 | 94.76 | 96.37 | 94.65 | 96.37 | 37,253 | +2.63(+2.80%) |
Jan 03, 2019 | 94.54 | 95.06 | 93.74 | 93.74 | 45,036 | -1.20(-1.26%) |
Jan 02, 2019 | 93.88 | 95.19 | 93.88 | 94.94 | 50,077 | -0.21(-0.22%) |
Dec 31, 2018 | 95.37 | 95.37 | 94.22 | 95.14 | 69,696 | +0.14(+0.15%) |
Dec 28, 2018 | 95.58 | 96.14 | 94.59 | 95.00 | 92,742 | +0.02(+0.02%) |
Dec 27, 2018 | 93.62 | 94.98 | 92.04 | 94.98 | 322,399 | +0.68(+0.72%) |
Dec 26, 2018 | 91.77 | 94.30 | 90.62 | 94.30 | 128,763 | +2.90(+3.17%) |
Dec 24, 2018 | 93.67 | 93.67 | 91.41 | 91.41 | 26,849 | -2.77(-2.94%) |
Dec 21, 2018 | 95.46 | 97.32 | 94.13 | 94.18 | 188,840 | -0.88(-0.92%) |
Dec 20, 2018 | 96.07 | 96.32 | 94.13 | 95.05 | 260,945 | -1.31(-1.36%) |
Dec 19, 2018 | 97.98 | 98.61 | 95.91 | 96.37 | 93,641 | -1.15(-1.18%) |
Dec 18, 2018 | 99.42 | 99.42 | 96.99 | 97.52 | 52,133 | -0.83(-0.85%) |
Dec 17, 2018 | 99.74 | 100.30 | 97.83 | 98.35 | 50,470 | -2.25(-2.24%) |
Dec 14, 2018 | 101.65 | 101.65 | 100.36 | 100.60 | 26,901 | -1.29(-1.27%) |
Dec 13, 2018 | 101.90 | 102.38 | 101.55 | 101.89 | 30,929 | +0.19(+0.18%) |
Dec 12, 2018 | 102.43 | 102.53 | 101.71 | 101.71 | 27,193 | +0.08(+0.08%) |
Dec 11, 2018 | 102.29 | 102.46 | 101.08 | 101.63 | 43,045 | +0.74(+0.73%) |
Dec 10, 2018 | 101.40 | 101.42 | 99.42 | 100.89 | 54,006 | -0.30(-0.30%) |
Dec 07, 2018 | 103.06 | 103.06 | 100.87 | 101.19 | 29,040 | -1.64(-1.60%) |
Dec 06, 2018 | 102.60 | 102.83 | 100.68 | 102.83 | 39,854 | -0.16(-0.16%) |
Dec 04, 2018 | 105.10 | 105.36 | 102.91 | 102.99 | 46,824 | -2.10(-2.00%) |