Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 84.71 | 87.92 | 84.56 | 87.26 | 3,608,932 | +2.63(+3.11%) |
Feb 27, 2019 | 87.12 | 88.50 | 84.41 | 84.63 | 3,680,288 | -2.71(-3.10%) |
Feb 26, 2019 | 87.30 | 88.91 | 86.44 | 87.34 | 2,039,818 | +0.05(+0.06%) |
Feb 25, 2019 | 87.52 | 87.77 | 85.57 | 87.29 | 2,697,283 | +0.22(+0.25%) |
Feb 22, 2019 | 88.00 | 88.28 | 85.96 | 87.07 | 2,437,100 | -0.52(-0.59%) |
Feb 21, 2019 | 88.76 | 89.01 | 87.01 | 87.59 | 2,758,114 | -1.08(-1.22%) |
Feb 20, 2019 | 93.48 | 93.48 | 86.91 | 88.67 | 6,562,949 | -4.60(-4.93%) |
Feb 19, 2019 | 93.08 | 93.75 | 91.84 | 93.27 | 1,856,598 | -0.03(-0.03%) |
Feb 15, 2019 | 94.03 | 94.07 | 92.28 | 93.30 | 2,401,600 | +0.02(+0.02%) |
Feb 14, 2019 | 91.62 | 94.29 | 90.65 | 93.28 | 3,286,370 | +1.14(+1.24%) |
Feb 13, 2019 | 90.05 | 92.41 | 88.89 | 92.14 | 5,511,862 | +2.89(+3.24%) |
Feb 12, 2019 | 90.85 | 90.97 | 86.90 | 89.25 | 10,348,840 | -4.19(-4.48%) |
Feb 11, 2019 | 97.63 | 97.83 | 92.84 | 93.44 | 4,458,066 | -3.70(-3.81%) |
Feb 08, 2019 | 95.40 | 97.24 | 94.38 | 97.14 | 4,714,300 | +0.75(+0.78%) |
Feb 07, 2019 | 92.56 | 98.57 | 92.00 | 96.39 | 7,947,515 | +3.86(+4.17%) |
Feb 06, 2019 | 96.75 | 99.82 | 91.49 | 92.53 | 18,939,808 | -14.76(-13.76%) |
Feb 05, 2019 | 106.69 | 109.00 | 106.65 | 107.29 | 3,595,324 | +0.99(+0.93%) |
Feb 04, 2019 | 105.91 | 107.41 | 105.46 | 106.30 | 1,672,635 | +1.35(+1.29%) |
Feb 01, 2019 | 105.40 | 106.00 | 103.53 | 104.95 | 1,545,200 | -0.60(-0.57%) |
Jan 31, 2019 | 102.91 | 106.37 | 102.78 | 105.55 | 1,683,891 | +2.95(+2.88%) |
Jan 30, 2019 | 102.81 | 102.98 | 100.94 | 102.60 | 1,368,573 | +1.79(+1.78%) |
Jan 29, 2019 | 102.51 | 102.64 | 98.50 | 100.81 | 1,569,224 | -1.58(-1.54%) |
Jan 28, 2019 | 100.75 | 102.94 | 100.15 | 102.39 | 1,599,726 | -1.31(-1.26%) |
Jan 25, 2019 | 102.50 | 104.50 | 101.02 | 103.70 | 1,816,100 | +2.21(+2.18%) |
Jan 24, 2019 | 100.43 | 102.16 | 99.85 | 101.49 | 1,874,635 | +1.68(+1.68%) |
Jan 23, 2019 | 107.86 | 108.12 | 99.72 | 99.81 | 3,734,916 | -7.52(-7.01%) |
Jan 22, 2019 | 107.69 | 108.21 | 106.72 | 107.33 | 1,534,184 | -0.93(-0.86%) |
Jan 18, 2019 | 106.65 | 108.66 | 106.32 | 108.26 | 2,566,500 | +2.89(+2.74%) |
Jan 17, 2019 | 105.14 | 106.16 | 104.42 | 105.37 | 1,504,881 | -0.56(-0.53%) |
Jan 16, 2019 | 106.81 | 107.50 | 104.58 | 105.93 | 2,150,840 | -0.56(-0.53%) |
Jan 15, 2019 | 105.20 | 107.00 | 102.53 | 106.49 | 4,232,026 | +1.51(+1.44%) |
Jan 14, 2019 | 108.29 | 108.50 | 104.37 | 104.98 | 4,607,675 | -4.05(-3.71%) |
Jan 11, 2019 | 109.53 | 111.69 | 107.80 | 109.03 | 1,840,200 | -0.97(-0.88%) |
Jan 10, 2019 | 106.63 | 110.43 | 106.20 | 110.00 | 1,557,132 | +2.54(+2.36%) |
Jan 09, 2019 | 108.70 | 109.58 | 107.19 | 107.46 | 1,765,795 | -0.46(-0.43%) |
Jan 08, 2019 | 106.21 | 109.45 | 105.25 | 107.92 | 2,402,185 | +3.51(+3.36%) |
Jan 07, 2019 | 101.50 | 104.94 | 99.29 | 104.41 | 2,501,858 | +2.71(+2.66%) |
Jan 04, 2019 | 101.13 | 103.76 | 99.66 | 101.70 | 3,610,800 | +2.55(+2.57%) |
Jan 03, 2019 | 102.40 | 103.00 | 99.11 | 99.15 | 2,297,783 | -4.86(-4.67%) |
Jan 02, 2019 | 100.24 | 104.52 | 99.04 | 104.01 | 1,946,816 | +1.07(+1.04%) |
Dec 31, 2018 | 105.06 | 105.75 | 101.96 | 102.94 | 2,169,900 | -1.63(-1.56%) |
Dec 28, 2018 | 107.18 | 107.35 | 103.51 | 104.57 | 1,897,800 | -1.58(-1.49%) |
Dec 27, 2018 | 101.98 | 106.16 | 101.17 | 106.15 | 2,067,761 | +1.52(+1.45%) |
Dec 26, 2018 | 99.90 | 104.71 | 99.64 | 104.63 | 2,041,238 | +5.87(+5.94%) |
Dec 24, 2018 | 99.76 | 101.90 | 98.50 | 98.76 | 1,305,800 | -2.61(-2.57%) |
Dec 21, 2018 | 102.48 | 104.72 | 99.91 | 101.37 | 3,389,600 | -0.73(-0.71%) |
Dec 20, 2018 | 101.82 | 104.86 | 100.57 | 102.10 | 2,149,925 | -0.95(-0.92%) |
Dec 19, 2018 | 102.88 | 107.18 | 102.12 | 103.05 | 1,905,314 | -0.38(-0.37%) |
Dec 18, 2018 | 103.39 | 104.76 | 102.51 | 103.43 | 1,364,799 | +1.24(+1.21%) |
Dec 17, 2018 | 102.50 | 105.87 | 100.44 | 102.19 | 1,839,914 | -1.27(-1.23%) |
Dec 14, 2018 | 103.87 | 105.90 | 102.24 | 103.46 | 1,762,600 | -2.44(-2.30%) |
Dec 13, 2018 | 105.08 | 106.59 | 102.91 | 105.90 | 2,204,074 | +1.71(+1.64%) |
Dec 12, 2018 | 107.83 | 108.13 | 103.48 | 104.19 | 3,947,167 | -1.23(-1.17%) |
Dec 11, 2018 | 107.46 | 107.91 | 104.58 | 105.42 | 3,360,124 | +0.18(+0.17%) |
Dec 10, 2018 | 102.12 | 105.90 | 102.11 | 105.24 | 1,812,536 | +2.57(+2.50%) |
Dec 07, 2018 | 105.24 | 108.18 | 101.71 | 102.67 | 2,899,800 | -3.53(-3.32%) |
Dec 06, 2018 | 99.00 | 106.55 | 98.00 | 106.20 | 3,468,937 | +4.51(+4.44%) |
Dec 04, 2018 | 104.38 | 106.50 | 100.50 | 101.69 | 3,848,800 | -1.77(-1.71%) |