Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 119.33 | 121.26 | 117.20 | 117.20 | 100 | -2.85(-2.37%) |
Mar 28, 2019 | 119.60 | 120.05 | 115.58 | 120.05 | 163 | +3.84(+3.30%) |
Mar 27, 2019 | 120.09 | 120.52 | 116.21 | 116.21 | 143 | -3.73(-3.11%) |
Mar 26, 2019 | 119.74 | 119.94 | 119.74 | 119.94 | 82 | +6.01(+5.28%) |
Mar 25, 2019 | 114.17 | 118.18 | 113.73 | 113.93 | 185 | -1.85(-1.60%) |
Mar 22, 2019 | 119.80 | 119.80 | 115.78 | 115.78 | 100 | -4.30(-3.58%) |
Mar 21, 2019 | 119.88 | 120.08 | 115.97 | 120.08 | 194 | -4.12(-3.32%) |
Mar 20, 2019 | 120.19 | 124.20 | 119.69 | 124.20 | 467 | -1.46(-1.16%) |
Mar 19, 2019 | 125.26 | 125.66 | 121.64 | 125.66 | 35 | -1.73(-1.36%) |
Mar 18, 2019 | 122.87 | 127.39 | 122.87 | 127.39 | 173 | +4.80(+3.91%) |
Mar 15, 2019 | 120.45 | 122.83 | 120.45 | 122.59 | 600 | +3.76(+3.17%) |
Mar 14, 2019 | 114.22 | 118.83 | 114.22 | 118.83 | 61 | -2.94(-2.42%) |
Mar 13, 2019 | 122.06 | 122.38 | 121.77 | 121.77 | 58 | +3.52(+2.98%) |
Mar 12, 2019 | 117.98 | 120.69 | 117.98 | 118.25 | 216 | -1.36(-1.14%) |
Mar 11, 2019 | 117.98 | 119.61 | 117.98 | 119.61 | 94 | -0.44(-0.37%) |
Mar 08, 2019 | 117.98 | 120.05 | 117.98 | 120.05 | 300 | +1.65(+1.39%) |
Mar 07, 2019 | 122.28 | 122.28 | 118.40 | 118.40 | 503 | -11.25(-8.68%) |
Mar 06, 2019 | 127.32 | 129.70 | 127.32 | 129.65 | 4,828 | +5.99(+4.84%) |
Mar 05, 2019 | 122.00 | 123.81 | 122.00 | 123.66 | 275 | +3.48(+2.89%) |
Mar 04, 2019 | 121.80 | 122.00 | 119.98 | 120.18 | 112 | +0.37(+0.31%) |
Mar 01, 2019 | 122.20 | 122.20 | 119.81 | 119.81 | 300 | +2.99(+2.56%) |
Feb 28, 2019 | 117.02 | 120.00 | 116.82 | 116.82 | 353 | -3.18(-2.65%) |
Feb 27, 2019 | 117.31 | 120.00 | 117.01 | 120.00 | 1,010 | -4.72(-3.78%) |
Feb 26, 2019 | 124.72 | 124.72 | 120.51 | 124.72 | 820 | -1.22(-0.97%) |
Feb 25, 2019 | 122.75 | 125.94 | 122.75 | 125.94 | 957 | -3.86(-2.97%) |
Feb 22, 2019 | 123.66 | 130.00 | 123.66 | 129.80 | 1,100 | +12.25(+10.42%) |
Feb 21, 2019 | 120.99 | 120.99 | 117.55 | 117.55 | 490 | +3.80(+3.34%) |
Feb 20, 2019 | 116.86 | 116.86 | 113.75 | 113.75 | 185 | +0.39(+0.34%) |
Feb 19, 2019 | 113.36 | 113.36 | 109.13 | 113.36 | 243 | +3.33(+3.03%) |
Feb 15, 2019 | 110.38 | 110.38 | 106.17 | 110.03 | 400 | -4.45(-3.89%) |
Feb 14, 2019 | 114.70 | 114.70 | 110.08 | 114.48 | 62 | -0.52(-0.45%) |
Feb 13, 2019 | 116.59 | 121.09 | 114.31 | 115.00 | 721 | -0.10(-0.09%) |
Feb 12, 2019 | 111.01 | 115.10 | 111.01 | 115.10 | 131 | +4.10(+3.69%) |
Feb 11, 2019 | 109.23 | 113.14 | 109.23 | 111.00 | 168 | +9.73(+9.61%) |
Feb 08, 2019 | 105.42 | 105.42 | 101.25 | 101.27 | 200 | -0.13(-0.13%) |
Feb 07, 2019 | 97.55 | 101.40 | 97.55 | 101.40 | 195 | -0.08(-0.08%) |
Feb 06, 2019 | 98.90 | 101.48 | 98.90 | 101.48 | 123 | +2.32(+2.34%) |
Feb 05, 2019 | 98.74 | 101.47 | 98.74 | 99.16 | 254 | +0.06(+0.06%) |
Feb 04, 2019 | 98.83 | 101.47 | 98.83 | 99.10 | 132 | +1.35(+1.38%) |
Feb 01, 2019 | 96.61 | 100.25 | 96.61 | 97.75 | 1,200 | -1.39(-1.40%) |
Jan 31, 2019 | 96.43 | 100.24 | 96.43 | 99.14 | 502 | +0.90(+0.92%) |
Jan 30, 2019 | 93.63 | 98.24 | 93.63 | 98.24 | 305 | +2.71(+2.84%) |
Jan 29, 2019 | 98.86 | 98.86 | 95.53 | 95.53 | 198 | +0.07(+0.07%) |
Jan 28, 2019 | 95.45 | 97.50 | 95.45 | 95.46 | 1,841 | -1.35(-1.39%) |
Jan 25, 2019 | 96.55 | 99.11 | 96.55 | 96.81 | 200 | +3.81(+4.09%) |
Jan 24, 2019 | 93.00 | 93.00 | 91.18 | 93.00 | 314 | +0.89(+0.97%) |
Jan 23, 2019 | 90.00 | 92.11 | 90.00 | 92.11 | 387 | -2.61(-2.76%) |
Jan 22, 2019 | 94.74 | 94.74 | 92.00 | 94.72 | 1,123 | +1.28(+1.37%) |
Jan 18, 2019 | 93.44 | 93.44 | 89.67 | 93.44 | 11,100 | +7.45(+8.67%) |
Jan 17, 2019 | 86.11 | 86.31 | 85.99 | 85.99 | 84 | -2.19(-2.49%) |
Jan 16, 2019 | 88.18 | 88.18 | 85.09 | 88.18 | 167 | -1.45(-1.62%) |
Jan 15, 2019 | 86.19 | 89.83 | 86.19 | 89.63 | 1,573 | +1.34(+1.52%) |
Jan 14, 2019 | 87.98 | 88.29 | 84.37 | 88.29 | 1,646 | -1.03(-1.15%) |
Jan 11, 2019 | 88.90 | 89.32 | 87.00 | 89.32 | 3,700 | +2.41(+2.77%) |
Jan 10, 2019 | 83.57 | 86.91 | 83.49 | 86.91 | 92 | +3.91(+4.71%) |
Jan 09, 2019 | 79.63 | 83.00 | 79.63 | 83.00 | 98 | +5.65(+7.30%) |
Jan 08, 2019 | 80.53 | 80.53 | 77.35 | 77.35 | 53 | -1.27(-1.62%) |
Jan 07, 2019 | 81.76 | 81.76 | 78.62 | 78.62 | 349 | +1.73(+2.25%) |
Jan 04, 2019 | 80.35 | 80.35 | 76.89 | 76.89 | 100 | -3.08(-3.85%) |
Jan 03, 2019 | 79.97 | 79.97 | 79.97 | 79.97 | 278 | -5.55(-6.49%) |