Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 108.37 | 108.81 | 107.79 | 107.84 | 487,901 | -0.54(-0.50%) |
Feb 27, 2019 | 108.61 | 109.64 | 108.13 | 108.38 | 346,664 | -0.30(-0.27%) |
Feb 26, 2019 | 107.74 | 109.14 | 107.74 | 108.67 | 527,753 | +0.12(+0.11%) |
Feb 25, 2019 | 108.39 | 110.39 | 108.08 | 108.56 | 386,421 | +1.19(+1.11%) |
Feb 22, 2019 | 106.45 | 107.51 | 106.37 | 107.36 | 260,309 | +1.10(+1.04%) |
Feb 21, 2019 | 107.94 | 108.27 | 106.08 | 106.26 | 636,375 | -1.91(-1.76%) |
Feb 20, 2019 | 107.06 | 108.27 | 106.73 | 108.17 | 291,303 | +0.94(+0.87%) |
Feb 19, 2019 | 106.47 | 107.85 | 105.74 | 107.24 | 352,904 | +0.04(+0.04%) |
Feb 15, 2019 | 104.94 | 107.30 | 104.33 | 107.20 | 525,598 | +3.47(+3.35%) |
Feb 14, 2019 | 103.50 | 104.30 | 102.13 | 103.72 | 357,435 | -1.01(-0.97%) |
Feb 13, 2019 | 104.92 | 106.78 | 104.60 | 104.74 | 377,076 | +0.60(+0.58%) |
Feb 12, 2019 | 104.03 | 105.34 | 103.78 | 104.14 | 448,821 | +1.27(+1.23%) |
Feb 11, 2019 | 103.37 | 103.73 | 102.36 | 102.87 | 479,280 | +0.04(+0.04%) |
Feb 08, 2019 | 105.83 | 106.44 | 101.95 | 102.83 | 545,029 | -3.69(-3.46%) |
Feb 07, 2019 | 106.52 | 107.53 | 105.20 | 106.52 | 264,032 | -0.53(-0.50%) |
Feb 06, 2019 | 107.41 | 108.37 | 106.08 | 107.05 | 516,068 | -0.86(-0.80%) |
Feb 05, 2019 | 105.44 | 108.11 | 105.05 | 107.92 | 752,122 | +2.56(+2.43%) |
Feb 04, 2019 | 104.95 | 106.96 | 103.11 | 105.36 | 878,818 | +2.38(+2.32%) |
Feb 01, 2019 | 102.92 | 104.22 | 102.56 | 102.97 | 883,302 | +0.03(+0.03%) |
Jan 31, 2019 | 102.17 | 104.03 | 101.78 | 102.94 | 695,817 | +0.16(+0.15%) |
Jan 30, 2019 | 104.83 | 104.95 | 101.31 | 102.78 | 839,251 | -1.87(-1.79%) |
Jan 29, 2019 | 106.67 | 106.69 | 104.56 | 104.66 | 411,154 | -3.11(-2.89%) |
Jan 28, 2019 | 106.48 | 108.31 | 104.97 | 107.77 | 503,046 | +0.25(+0.23%) |
Jan 25, 2019 | 106.70 | 108.14 | 106.34 | 107.52 | 547,884 | +1.83(+1.74%) |
Jan 24, 2019 | 104.26 | 106.04 | 104.26 | 105.69 | 476,984 | +1.23(+1.17%) |
Jan 23, 2019 | 104.92 | 105.46 | 103.20 | 104.46 | 452,642 | -0.08(-0.08%) |
Jan 22, 2019 | 105.22 | 106.07 | 103.21 | 104.54 | 1,037,291 | -1.95(-1.83%) |
Jan 18, 2019 | 105.83 | 106.96 | 104.90 | 106.49 | 1,026,951 | +1.48(+1.41%) |
Jan 17, 2019 | 103.97 | 105.63 | 102.88 | 105.01 | 482,374 | -0.09(-0.08%) |
Jan 16, 2019 | 103.07 | 106.26 | 102.21 | 105.10 | 639,657 | +3.13(+3.07%) |
Jan 15, 2019 | 99.90 | 102.01 | 99.63 | 101.97 | 451,894 | +1.57(+1.56%) |
Jan 14, 2019 | 99.07 | 101.45 | 98.58 | 100.40 | 412,487 | +0.24(+0.24%) |
Jan 11, 2019 | 101.02 | 101.84 | 98.62 | 100.16 | 717,938 | -1.92(-1.88%) |
Jan 10, 2019 | 101.03 | 102.56 | 100.99 | 102.08 | 797,369 | +0.56(+0.55%) |
Jan 09, 2019 | 100.08 | 101.84 | 100.08 | 101.52 | 354,053 | +1.11(+1.10%) |
Jan 08, 2019 | 100.92 | 101.82 | 99.89 | 100.41 | 477,118 | -0.18(-0.18%) |
Jan 07, 2019 | 98.74 | 101.73 | 97.59 | 100.59 | 631,949 | +1.86(+1.89%) |
Jan 04, 2019 | 96.34 | 98.81 | 95.62 | 98.72 | 573,779 | +4.14(+4.38%) |
Jan 03, 2019 | 95.72 | 96.60 | 93.75 | 94.58 | 558,172 | -1.77(-1.83%) |
Jan 02, 2019 | 93.70 | 97.67 | 93.30 | 96.35 | 551,262 | +0.77(+0.81%) |
Dec 31, 2018 | 94.49 | 95.96 | 93.53 | 95.58 | 580,712 | +1.40(+1.49%) |
Dec 28, 2018 | 95.59 | 96.08 | 93.73 | 94.17 | 475,600 | -1.12(-1.17%) |
Dec 27, 2018 | 91.42 | 95.30 | 90.88 | 95.29 | 827,831 | +2.05(+2.20%) |
Dec 26, 2018 | 88.54 | 93.28 | 86.77 | 93.24 | 806,530 | +4.73(+5.34%) |
Dec 24, 2018 | 89.75 | 91.21 | 88.42 | 88.51 | 245,701 | -2.14(-2.36%) |
Dec 21, 2018 | 91.47 | 93.14 | 90.47 | 90.65 | 1,589,108 | -0.90(-0.99%) |
Dec 20, 2018 | 90.10 | 92.89 | 89.76 | 91.55 | 839,053 | +1.12(+1.24%) |
Dec 19, 2018 | 93.14 | 94.44 | 89.74 | 90.44 | 718,681 | -3.45(-3.68%) |
Dec 18, 2018 | 94.52 | 95.73 | 93.08 | 93.89 | 1,089,279 | +0.26(+0.27%) |
Dec 17, 2018 | 93.48 | 96.32 | 93.07 | 93.63 | 1,264,817 | -0.05(-0.05%) |
Dec 14, 2018 | 96.13 | 96.52 | 92.01 | 93.68 | 1,718,687 | -2.80(-2.90%) |
Dec 13, 2018 | 99.96 | 100.62 | 96.17 | 96.48 | 1,215,341 | -3.46(-3.46%) |
Dec 12, 2018 | 99.25 | 101.93 | 98.11 | 99.94 | 617,572 | +2.42(+2.48%) |
Dec 11, 2018 | 100.33 | 101.32 | 96.55 | 97.52 | 835,430 | -1.04(-1.05%) |
Dec 10, 2018 | 100.62 | 101.04 | 96.95 | 98.56 | 666,332 | -2.51(-2.48%) |
Dec 07, 2018 | 104.53 | 106.08 | 99.73 | 101.07 | 1,082,004 | -3.45(-3.30%) |
Dec 06, 2018 | 100.55 | 104.58 | 99.40 | 104.52 | 1,055,384 | +1.38(+1.34%) |
Dec 04, 2018 | 108.81 | 109.05 | 102.83 | 103.14 | 749,542 | -6.04(-5.53%) |