Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 107.97 | 110.50 | 106.80 | 106.80 | 2,617 | -1.97(-1.81%) |
Mar 28, 2019 | 105.59 | 109.43 | 105.59 | 108.77 | 3,570 | +3.27(+3.10%) |
Mar 27, 2019 | 105.37 | 106.00 | 105.37 | 105.50 | 729 | -0.11(-0.10%) |
Mar 26, 2019 | 106.55 | 106.55 | 105.61 | 105.61 | 2,540 | +0.41(+0.39%) |
Mar 25, 2019 | 105.99 | 106.02 | 105.20 | 105.20 | 472 | -1.02(-0.96%) |
Mar 22, 2019 | 107.00 | 107.00 | 106.22 | 106.22 | 964 | -2.02(-1.87%) |
Mar 21, 2019 | 104.00 | 109.02 | 104.00 | 108.24 | 5,314 | +2.67(+2.53%) |
Mar 20, 2019 | 107.99 | 107.99 | 105.55 | 105.57 | 3,368 | -1.54(-1.44%) |
Mar 19, 2019 | 108.00 | 108.00 | 106.42 | 107.11 | 1,326 | +0.38(+0.36%) |
Mar 18, 2019 | 106.49 | 106.73 | 105.60 | 106.73 | 1,522 | +0.99(+0.94%) |
Mar 15, 2019 | 105.00 | 106.50 | 105.00 | 105.74 | 2,006 | -0.13(-0.12%) |
Mar 14, 2019 | 102.29 | 105.87 | 102.29 | 105.87 | 2,389 | +3.54(+3.46%) |
Mar 13, 2019 | 103.90 | 103.90 | 101.30 | 102.33 | 2,946 | +0.74(+0.73%) |
Mar 12, 2019 | 103.49 | 103.53 | 101.59 | 101.59 | 6,377 | -2.55(-2.45%) |
Mar 11, 2019 | 103.09 | 104.14 | 103.09 | 104.14 | 3,602 | +1.10(+1.07%) |
Mar 08, 2019 | 100.80 | 103.28 | 100.73 | 103.04 | 2,372 | +1.57(+1.55%) |
Mar 07, 2019 | 102.03 | 103.31 | 101.47 | 101.47 | 4,412 | -1.03(-1.00%) |
Mar 06, 2019 | 102.60 | 103.42 | 102.50 | 102.50 | 2,678 | -0.29(-0.28%) |
Mar 05, 2019 | 102.18 | 102.79 | 101.22 | 102.79 | 1,220 | +2.76(+2.76%) |
Mar 04, 2019 | 104.00 | 104.00 | 99.98 | 100.03 | 2,622 | -3.96(-3.81%) |
Mar 01, 2019 | 103.04 | 104.28 | 102.21 | 103.99 | 2,478 | +1.82(+1.78%) |
Feb 28, 2019 | 102.99 | 102.99 | 102.00 | 102.17 | 1,505 | +0.85(+0.84%) |
Feb 27, 2019 | 100.89 | 101.32 | 100.89 | 101.32 | 474 | -0.09(-0.09%) |
Feb 26, 2019 | 102.83 | 103.49 | 101.41 | 101.41 | 1,045 | -1.06(-1.03%) |
Feb 25, 2019 | 103.54 | 103.54 | 101.00 | 102.47 | 1,020 | +1.19(+1.17%) |
Feb 22, 2019 | 99.44 | 101.50 | 98.60 | 101.28 | 1,638 | +2.11(+2.13%) |
Feb 21, 2019 | 97.41 | 99.17 | 97.41 | 99.17 | 1,113 | +2.42(+2.50%) |
Feb 20, 2019 | 97.50 | 97.59 | 96.75 | 96.75 | 1,079 | -1.93(-1.96%) |
Feb 19, 2019 | 99.44 | 101.48 | 97.98 | 98.68 | 1,317 | -0.86(-0.86%) |
Feb 15, 2019 | 99.54 | 99.54 | 99.54 | 0 | +3.84(+4.01%) | |
Feb 14, 2019 | 94.66 | 104.10 | 91.01 | 95.70 | 6,821 | +3.14(+3.39%) |
Feb 13, 2019 | 92.21 | 93.04 | 92.04 | 92.56 | 1,874 | -2.07(-2.19%) |
Feb 12, 2019 | 94.07 | 94.63 | 93.01 | 94.63 | 960 | +1.42(+1.52%) |
Feb 11, 2019 | 93.34 | 94.00 | 93.21 | 93.21 | 816 | -0.33(-0.35%) |
Feb 08, 2019 | 91.42 | 93.96 | 91.42 | 93.54 | 2,052 | +1.09(+1.18%) |
Feb 07, 2019 | 94.82 | 94.82 | 90.23 | 92.45 | 4,279 | -2.57(-2.70%) |
Feb 06, 2019 | 98.39 | 98.39 | 95.02 | 95.02 | 2,115 | -3.10(-3.16%) |
Feb 05, 2019 | 97.94 | 98.17 | 96.86 | 98.12 | 1,258 | +0.93(+0.96%) |
Feb 04, 2019 | 96.58 | 97.50 | 96.58 | 97.19 | 1,620 | +1.14(+1.19%) |
Feb 01, 2019 | 95.59 | 97.88 | 94.78 | 96.05 | 1,610 | -0.61(-0.63%) |
Jan 31, 2019 | 92.00 | 96.66 | 92.00 | 96.66 | 31,781 | +2.52(+2.68%) |
Jan 30, 2019 | 93.82 | 94.61 | 93.78 | 94.14 | 1,157 | -0.28(-0.30%) |
Jan 29, 2019 | 94.00 | 94.42 | 93.92 | 94.42 | 2,460 | +0.13(+0.14%) |
Jan 28, 2019 | 94.32 | 94.56 | 93.47 | 94.29 | 2,107 | +0.04(+0.04%) |
Jan 25, 2019 | 95.79 | 95.79 | 93.77 | 94.25 | 1,535 | +0.15(+0.16%) |
Jan 24, 2019 | 92.24 | 96.34 | 91.15 | 94.10 | 30,335 | +2.08(+2.26%) |
Jan 23, 2019 | 90.41 | 92.22 | 90.41 | 92.02 | 2,115 | +1.42(+1.57%) |
Jan 22, 2019 | 90.34 | 91.09 | 90.25 | 90.60 | 1,984 | +0.94(+1.05%) |
Jan 21, 2019 | 88.51 | 89.66 | 88.51 | 89.66 | 1,036 | -0.98(-1.08%) |
Jan 18, 2019 | 88.36 | 90.64 | 88.36 | 90.64 | 3,427 | +2.09(+2.36%) |
Jan 17, 2019 | 87.73 | 88.55 | 87.00 | 88.55 | 40,394 | +1.87(+2.16%) |
Jan 16, 2019 | 85.50 | 86.68 | 85.50 | 86.68 | 2,181 | +1.18(+1.38%) |
Jan 15, 2019 | 84.11 | 85.84 | 84.11 | 85.50 | 1,385 | +0.85(+1.00%) |
Jan 14, 2019 | 84.92 | 85.13 | 84.14 | 84.65 | 1,625 | -0.08(-0.09%) |
Jan 11, 2019 | 83.64 | 85.00 | 83.64 | 84.73 | 1,686 | +1.23(+1.47%) |
Jan 10, 2019 | 83.15 | 83.50 | 82.72 | 83.50 | 1,600 | +0.00(+0.00%) |
Jan 09, 2019 | 82.33 | 83.93 | 81.90 | 83.50 | 1,100 | +0.91(+1.10%) |
Jan 08, 2019 | 82.95 | 83.23 | 82.53 | 82.59 | 1,100 | -0.14(-0.17%) |
Jan 07, 2019 | 81.56 | 83.19 | 81.53 | 82.73 | 2,400 | +1.17(+1.43%) |
Jan 04, 2019 | 80.59 | 81.56 | 80.59 | 81.56 | 400 | +1.92(+2.41%) |
Jan 03, 2019 | 79.56 | 81.28 | 78.87 | 79.64 | 2,500 | -2.55(-3.10%) |