Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 105.50 | 110.25 | 102.05 | 106.98 | 918,951 | -4.67(-4.18%) |
Feb 27, 2019 | 110.55 | 112.07 | 109.47 | 111.65 | 862,630 | +1.17(+1.06%) |
Feb 26, 2019 | 112.56 | 113.21 | 109.80 | 110.48 | 719,060 | -2.89(-2.55%) |
Feb 25, 2019 | 114.61 | 115.50 | 113.22 | 113.37 | 391,980 | -0.76(-0.67%) |
Feb 22, 2019 | 112.45 | 114.30 | 112.03 | 114.13 | 288,100 | +2.14(+1.91%) |
Feb 21, 2019 | 113.43 | 114.18 | 111.75 | 111.99 | 303,919 | -1.91(-1.68%) |
Feb 20, 2019 | 113.92 | 114.65 | 113.52 | 113.90 | 273,387 | +0.20(+0.18%) |
Feb 19, 2019 | 113.64 | 114.81 | 113.02 | 113.70 | 411,750 | -0.51(-0.45%) |
Feb 15, 2019 | 112.66 | 114.46 | 111.97 | 114.21 | 295,000 | +2.12(+1.89%) |
Feb 14, 2019 | 109.99 | 112.66 | 109.01 | 112.09 | 322,125 | +1.36(+1.23%) |
Feb 13, 2019 | 111.34 | 112.76 | 110.49 | 110.73 | 313,841 | -0.25(-0.23%) |
Feb 12, 2019 | 109.17 | 111.98 | 108.72 | 110.98 | 510,265 | +2.09(+1.92%) |
Feb 11, 2019 | 106.98 | 109.60 | 106.85 | 108.89 | 374,515 | +2.35(+2.21%) |
Feb 08, 2019 | 105.47 | 106.61 | 103.53 | 106.54 | 543,400 | +0.70(+0.66%) |
Feb 07, 2019 | 107.53 | 107.53 | 104.61 | 105.84 | 415,636 | -2.17(-2.01%) |
Feb 06, 2019 | 108.28 | 108.74 | 106.73 | 108.01 | 274,741 | -0.14(-0.13%) |
Feb 05, 2019 | 108.40 | 110.04 | 107.54 | 108.15 | 251,594 | -0.30(-0.28%) |
Feb 04, 2019 | 107.38 | 108.45 | 106.70 | 108.45 | 229,291 | +1.14(+1.06%) |
Feb 01, 2019 | 106.27 | 107.66 | 105.30 | 107.31 | 379,900 | +1.34(+1.26%) |
Jan 31, 2019 | 104.92 | 106.40 | 103.34 | 105.97 | 233,980 | +1.14(+1.09%) |
Jan 30, 2019 | 103.32 | 105.53 | 101.22 | 104.83 | 376,651 | +2.53(+2.47%) |
Jan 29, 2019 | 102.01 | 102.99 | 101.06 | 102.30 | 239,767 | +0.16(+0.16%) |
Jan 28, 2019 | 100.90 | 102.45 | 99.78 | 102.14 | 250,355 | +0.17(+0.17%) |
Jan 25, 2019 | 101.35 | 102.42 | 100.21 | 101.97 | 295,000 | +1.26(+1.25%) |
Jan 24, 2019 | 101.02 | 101.60 | 99.20 | 100.71 | 247,122 | -0.24(-0.24%) |
Jan 23, 2019 | 100.94 | 102.90 | 99.23 | 100.95 | 305,847 | +0.79(+0.79%) |
Jan 22, 2019 | 100.13 | 100.97 | 99.05 | 100.16 | 238,489 | -1.49(-1.47%) |
Jan 18, 2019 | 100.59 | 102.36 | 99.08 | 101.65 | 249,600 | +1.77(+1.77%) |
Jan 17, 2019 | 98.95 | 100.99 | 98.71 | 99.88 | 549,943 | +0.50(+0.50%) |
Jan 16, 2019 | 98.49 | 100.75 | 98.49 | 99.38 | 405,001 | +0.99(+1.01%) |
Jan 15, 2019 | 95.27 | 98.82 | 95.01 | 98.39 | 334,271 | +3.17(+3.33%) |
Jan 14, 2019 | 96.38 | 96.81 | 95.14 | 95.22 | 254,944 | -1.90(-1.96%) |
Jan 11, 2019 | 97.01 | 97.39 | 95.95 | 97.12 | 321,400 | +0.12(+0.12%) |
Jan 10, 2019 | 95.94 | 97.87 | 95.01 | 97.00 | 376,228 | +0.74(+0.77%) |
Jan 09, 2019 | 94.59 | 97.07 | 94.57 | 96.26 | 486,539 | +1.88(+1.99%) |
Jan 08, 2019 | 92.35 | 94.79 | 91.86 | 94.38 | 507,662 | +2.97(+3.25%) |
Jan 07, 2019 | 89.28 | 92.48 | 88.16 | 91.41 | 480,354 | +3.32(+3.77%) |
Jan 04, 2019 | 85.83 | 90.69 | 82.12 | 88.09 | 1,078,000 | +3.16(+3.72%) |
Jan 03, 2019 | 88.90 | 88.90 | 83.44 | 84.93 | 735,080 | -5.02(-5.58%) |
Jan 02, 2019 | 89.45 | 90.77 | 88.30 | 89.95 | 447,198 | -2.01(-2.19%) |
Dec 31, 2018 | 89.80 | 92.04 | 88.51 | 91.96 | 467,000 | +3.10(+3.49%) |
Dec 28, 2018 | 89.92 | 91.25 | 88.19 | 88.86 | 531,500 | -0.68(-0.76%) |
Dec 27, 2018 | 88.00 | 89.69 | 82.57 | 89.54 | 411,077 | -0.49(-0.54%) |
Dec 26, 2018 | 84.71 | 90.21 | 82.75 | 90.03 | 417,889 | +5.79(+6.87%) |
Dec 24, 2018 | 87.00 | 87.22 | 84.01 | 84.24 | 491,400 | -3.21(-3.67%) |
Dec 21, 2018 | 92.92 | 93.49 | 87.34 | 87.45 | 1,166,200 | -5.93(-6.35%) |
Dec 20, 2018 | 95.73 | 96.41 | 90.83 | 93.38 | 535,582 | -2.67(-2.78%) |
Dec 19, 2018 | 96.37 | 98.42 | 94.44 | 96.05 | 455,550 | +0.05(+0.05%) |
Dec 18, 2018 | 96.77 | 97.92 | 94.68 | 96.00 | 408,470 | -0.21(-0.22%) |
Dec 17, 2018 | 100.11 | 100.24 | 95.29 | 96.21 | 455,186 | -3.51(-3.52%) |
Dec 14, 2018 | 102.47 | 103.80 | 97.05 | 99.72 | 646,900 | -3.79(-3.66%) |
Dec 13, 2018 | 105.87 | 106.41 | 101.86 | 103.51 | 308,129 | -2.33(-2.20%) |
Dec 12, 2018 | 105.90 | 106.52 | 104.72 | 105.84 | 423,428 | +1.84(+1.77%) |
Dec 11, 2018 | 106.10 | 106.76 | 102.87 | 104.00 | 436,321 | -0.90(-0.86%) |
Dec 10, 2018 | 103.23 | 105.78 | 100.17 | 104.90 | 716,452 | +1.83(+1.78%) |
Dec 07, 2018 | 105.36 | 106.33 | 102.00 | 103.07 | 494,000 | -3.27(-3.08%) |
Dec 06, 2018 | 107.86 | 108.89 | 103.58 | 106.34 | 981,890 | -4.45(-4.02%) |
Dec 04, 2018 | 116.35 | 116.48 | 110.00 | 110.79 | 904,400 | -5.32(-4.58%) |