Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 108.36 | 108.81 | 107.78 | 107.83 | 487,932 | -0.54(-0.50%) |
Feb 27, 2019 | 108.61 | 109.63 | 108.13 | 108.37 | 346,686 | -0.30(-0.27%) |
Feb 26, 2019 | 107.73 | 109.13 | 107.73 | 108.67 | 527,787 | +0.12(+0.11%) |
Feb 25, 2019 | 108.38 | 110.38 | 108.08 | 108.55 | 386,445 | +1.19(+1.11%) |
Feb 22, 2019 | 106.44 | 107.51 | 106.36 | 107.36 | 260,325 | +1.10(+1.04%) |
Feb 21, 2019 | 107.93 | 108.26 | 106.07 | 106.26 | 636,415 | -1.91(-1.76%) |
Feb 20, 2019 | 107.05 | 108.26 | 106.72 | 108.17 | 291,321 | +0.93(+0.87%) |
Feb 19, 2019 | 106.46 | 107.84 | 105.73 | 107.23 | 352,926 | +0.04(+0.04%) |
Feb 15, 2019 | 104.93 | 107.29 | 104.32 | 107.19 | 525,632 | +3.47(+3.35%) |
Feb 14, 2019 | 103.49 | 104.29 | 102.12 | 103.72 | 357,458 | -1.01(-0.97%) |
Feb 13, 2019 | 104.91 | 106.77 | 104.59 | 104.73 | 377,100 | +0.60(+0.58%) |
Feb 12, 2019 | 104.02 | 105.33 | 103.77 | 104.13 | 448,849 | +1.27(+1.23%) |
Feb 11, 2019 | 103.37 | 103.72 | 102.36 | 102.87 | 479,310 | +0.04(+0.04%) |
Feb 08, 2019 | 105.83 | 106.44 | 101.94 | 102.83 | 545,064 | -3.69(-3.46%) |
Feb 07, 2019 | 106.52 | 107.53 | 105.19 | 106.52 | 264,049 | -0.53(-0.50%) |
Feb 06, 2019 | 107.40 | 108.36 | 106.07 | 107.05 | 516,100 | -0.86(-0.80%) |
Feb 05, 2019 | 105.44 | 108.10 | 105.04 | 107.91 | 752,170 | +2.56(+2.43%) |
Feb 04, 2019 | 104.95 | 106.96 | 103.10 | 105.35 | 878,874 | +2.38(+2.31%) |
Feb 01, 2019 | 102.92 | 104.21 | 102.55 | 102.97 | 883,358 | +0.03(+0.03%) |
Jan 31, 2019 | 102.16 | 104.02 | 101.77 | 102.94 | 695,862 | +0.16(+0.15%) |
Jan 30, 2019 | 104.83 | 104.95 | 101.31 | 102.78 | 839,304 | -1.87(-1.79%) |
Jan 29, 2019 | 106.66 | 106.68 | 104.55 | 104.65 | 411,180 | -3.11(-2.89%) |
Jan 28, 2019 | 106.48 | 108.30 | 104.97 | 107.76 | 503,077 | +0.24(+0.23%) |
Jan 25, 2019 | 106.69 | 108.13 | 106.33 | 107.52 | 547,918 | +1.84(+1.74%) |
Jan 24, 2019 | 104.25 | 106.03 | 104.25 | 105.68 | 477,014 | +1.23(+1.17%) |
Jan 23, 2019 | 104.92 | 105.46 | 103.19 | 104.45 | 452,671 | -0.08(-0.08%) |
Jan 22, 2019 | 105.21 | 106.06 | 103.20 | 104.53 | 1,037,356 | -1.95(-1.83%) |
Jan 18, 2019 | 105.82 | 106.96 | 104.90 | 106.49 | 1,027,016 | +1.48(+1.41%) |
Jan 17, 2019 | 103.97 | 105.62 | 102.88 | 105.00 | 482,405 | -0.09(-0.08%) |
Jan 16, 2019 | 103.06 | 106.25 | 102.20 | 105.09 | 639,697 | +3.13(+3.07%) |
Jan 15, 2019 | 99.89 | 102.00 | 99.62 | 101.96 | 451,922 | +1.57(+1.56%) |
Jan 14, 2019 | 99.06 | 101.44 | 98.57 | 100.39 | 412,513 | +0.24(+0.24%) |
Jan 11, 2019 | 101.01 | 101.84 | 98.61 | 100.15 | 717,983 | -1.92(-1.88%) |
Jan 10, 2019 | 101.02 | 102.55 | 100.98 | 102.07 | 797,419 | +0.56(+0.55%) |
Jan 09, 2019 | 100.07 | 101.84 | 100.07 | 101.51 | 354,076 | +1.11(+1.10%) |
Jan 08, 2019 | 100.92 | 101.82 | 99.88 | 100.41 | 477,149 | -0.18(-0.17%) |
Jan 07, 2019 | 98.74 | 101.73 | 97.58 | 100.58 | 631,989 | +1.86(+1.89%) |
Jan 04, 2019 | 96.33 | 98.81 | 95.62 | 98.72 | 573,816 | +4.14(+4.38%) |
Jan 03, 2019 | 95.72 | 96.59 | 93.75 | 94.58 | 558,208 | -1.77(-1.83%) |
Jan 02, 2019 | 93.70 | 97.67 | 93.29 | 96.34 | 551,297 | +0.77(+0.81%) |
Dec 31, 2018 | 94.48 | 95.95 | 93.52 | 95.57 | 580,749 | +1.40(+1.49%) |
Dec 28, 2018 | 95.58 | 96.07 | 93.72 | 94.17 | 475,631 | -1.12(-1.17%) |
Dec 27, 2018 | 91.41 | 95.29 | 90.87 | 95.28 | 827,884 | +2.05(+2.20%) |
Dec 26, 2018 | 88.54 | 93.27 | 86.76 | 93.24 | 806,581 | +4.73(+5.34%) |
Dec 24, 2018 | 89.74 | 91.20 | 88.42 | 88.51 | 245,717 | -2.14(-2.36%) |
Dec 21, 2018 | 91.46 | 93.14 | 90.47 | 90.65 | 1,589,209 | -0.90(-0.99%) |
Dec 20, 2018 | 90.10 | 92.89 | 89.75 | 91.55 | 839,107 | +1.12(+1.24%) |
Dec 19, 2018 | 93.14 | 94.43 | 89.73 | 90.43 | 718,726 | -3.45(-3.68%) |
Dec 18, 2018 | 94.51 | 95.73 | 93.08 | 93.88 | 1,089,349 | +0.26(+0.27%) |
Dec 17, 2018 | 93.47 | 96.31 | 93.07 | 93.63 | 1,264,898 | -0.05(-0.05%) |
Dec 14, 2018 | 96.13 | 96.51 | 92.01 | 93.68 | 1,718,797 | -2.80(-2.90%) |
Dec 13, 2018 | 99.95 | 100.62 | 96.17 | 96.47 | 1,215,418 | -3.46(-3.46%) |
Dec 12, 2018 | 99.25 | 101.92 | 98.10 | 99.93 | 617,611 | +2.42(+2.48%) |
Dec 11, 2018 | 100.33 | 101.32 | 96.54 | 97.51 | 835,483 | -1.04(-1.05%) |
Dec 10, 2018 | 100.61 | 101.03 | 96.94 | 98.55 | 666,374 | -2.51(-2.48%) |
Dec 07, 2018 | 104.52 | 106.07 | 99.73 | 101.06 | 1,082,073 | -3.45(-3.30%) |
Dec 06, 2018 | 100.54 | 104.57 | 99.39 | 104.51 | 1,055,451 | +1.38(+1.34%) |
Dec 04, 2018 | 108.80 | 109.05 | 102.83 | 103.13 | 749,590 | -6.04(-5.53%) |