Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 107.45 | 107.45 | 99.20 | 101.40 | 5,009 | -5.80(-5.41%) |
Feb 27, 2019 | 107.20 | 107.87 | 102.80 | 107.20 | 5,706 | -0.40(-0.37%) |
Feb 26, 2019 | 110.40 | 111.20 | 107.40 | 107.60 | 6,555 | -3.80(-3.41%) |
Feb 25, 2019 | 112.40 | 113.20 | 110.00 | 111.40 | 7,267 | +1.20(+1.09%) |
Feb 22, 2019 | 114.60 | 115.20 | 110.20 | 110.20 | 13,645 | -4.20(-3.67%) |
Feb 21, 2019 | 112.60 | 114.60 | 110.20 | 114.40 | 6,032 | +1.60(+1.42%) |
Feb 20, 2019 | 107.00 | 113.00 | 107.00 | 112.80 | 10,754 | +5.80(+5.42%) |
Feb 19, 2019 | 103.40 | 109.00 | 103.40 | 107.00 | 6,083 | +1.80(+1.71%) |
Feb 15, 2019 | 104.40 | 105.80 | 103.00 | 105.20 | 4,700 | +1.40(+1.35%) |
Feb 14, 2019 | 104.00 | 105.40 | 103.40 | 103.80 | 6,306 | -0.20(-0.19%) |
Feb 13, 2019 | 106.20 | 108.60 | 103.00 | 104.00 | 2,979 | -2.00(-1.89%) |
Feb 12, 2019 | 103.40 | 107.60 | 103.40 | 106.00 | 9,444 | +2.40(+2.32%) |
Feb 11, 2019 | 107.80 | 107.80 | 99.80 | 103.60 | 6,523 | -2.20(-2.08%) |
Feb 08, 2019 | 106.80 | 108.40 | 103.40 | 105.80 | 11,375 | -2.20(-2.04%) |
Feb 07, 2019 | 112.40 | 114.40 | 105.20 | 108.00 | 72,051 | -12.60(-10.45%) |
Feb 06, 2019 | 121.60 | 124.40 | 120.00 | 120.60 | 2,807 | -0.40(-0.33%) |
Feb 05, 2019 | 128.40 | 130.95 | 120.00 | 121.00 | 4,647 | -8.80(-6.78%) |
Feb 04, 2019 | 128.20 | 136.00 | 127.80 | 129.80 | 5,523 | +2.20(+1.72%) |
Feb 01, 2019 | 127.80 | 129.40 | 125.00 | 127.60 | 3,465 | -0.60(-0.47%) |
Jan 31, 2019 | 126.00 | 130.00 | 124.45 | 128.20 | 6,045 | +3.60(+2.89%) |
Jan 30, 2019 | 128.80 | 130.37 | 123.00 | 124.60 | 7,035 | -4.20(-3.26%) |
Jan 29, 2019 | 129.00 | 130.00 | 126.40 | 128.80 | 5,189 | +2.20(+1.74%) |
Jan 28, 2019 | 123.00 | 131.20 | 123.00 | 126.60 | 6,533 | +4.40(+3.60%) |
Jan 25, 2019 | 127.60 | 132.00 | 120.80 | 122.20 | 7,710 | -1.40(-1.13%) |
Jan 24, 2019 | 125.80 | 126.80 | 122.80 | 123.60 | 4,140 | +0.80(+0.65%) |
Jan 23, 2019 | 130.00 | 137.80 | 120.20 | 122.80 | 7,187 | -4.80(-3.76%) |
Jan 22, 2019 | 135.20 | 135.20 | 124.00 | 127.60 | 7,342 | -9.20(-6.73%) |
Jan 18, 2019 | 130.36 | 140.70 | 129.60 | 136.80 | 5,605 | +8.20(+6.38%) |
Jan 17, 2019 | 123.00 | 131.60 | 121.00 | 128.60 | 4,141 | +5.40(+4.38%) |
Jan 16, 2019 | 120.60 | 124.40 | 120.00 | 123.20 | 2,912 | +3.80(+3.18%) |
Jan 15, 2019 | 113.00 | 121.80 | 113.00 | 119.40 | 750 | +2.80(+2.40%) |
Jan 14, 2019 | 116.00 | 120.70 | 114.80 | 116.60 | 1,760 | +0.60(+0.52%) |
Jan 11, 2019 | 118.20 | 121.70 | 111.40 | 116.00 | 910 | -3.20(-2.68%) |
Jan 10, 2019 | 120.80 | 121.80 | 115.00 | 119.20 | 1,776 | -1.60(-1.32%) |
Jan 09, 2019 | 120.80 | 121.80 | 112.00 | 120.80 | 2,410 | +1.60(+1.34%) |
Jan 08, 2019 | 121.60 | 121.60 | 112.00 | 119.20 | 5,519 | -1.20(-1.00%) |
Jan 07, 2019 | 115.00 | 122.00 | 110.40 | 120.40 | 3,987 | +5.20(+4.51%) |
Jan 04, 2019 | 113.20 | 122.00 | 113.20 | 115.20 | 3,845 | +2.00(+1.77%) |
Jan 03, 2019 | 113.40 | 114.00 | 106.30 | 113.20 | 3,479 | -0.40(-0.35%) |
Jan 02, 2019 | 106.20 | 117.20 | 100.30 | 113.60 | 2,068 | +6.00(+5.58%) |
Dec 31, 2018 | 105.60 | 108.40 | 103.00 | 107.60 | 1,390 | +1.60(+1.51%) |
Dec 28, 2018 | 106.40 | 110.40 | 105.60 | 106.00 | 1,070 | -0.80(-0.75%) |
Dec 27, 2018 | 106.20 | 109.80 | 101.60 | 106.80 | 1,833 | -0.80(-0.74%) |
Dec 26, 2018 | 96.80 | 110.80 | 96.00 | 107.60 | 3,493 | +11.20(+11.62%) |
Dec 24, 2018 | 92.40 | 97.40 | 89.40 | 96.40 | 1,970 | +3.60(+3.88%) |
Dec 21, 2018 | 92.80 | 108.40 | 89.00 | 92.80 | 5,860 | +1.20(+1.31%) |
Dec 20, 2018 | 96.00 | 96.00 | 88.40 | 91.60 | 10,291 | -3.80(-3.98%) |
Dec 19, 2018 | 101.00 | 101.00 | 94.50 | 95.40 | 3,544 | -6.00(-5.92%) |
Dec 18, 2018 | 101.80 | 105.00 | 99.00 | 101.40 | 6,662 | +0.60(+0.60%) |
Dec 17, 2018 | 105.80 | 108.20 | 97.20 | 100.80 | 5,273 | -4.80(-4.55%) |
Dec 14, 2018 | 110.00 | 110.40 | 103.80 | 105.60 | 3,020 | -5.20(-4.69%) |
Dec 13, 2018 | 113.60 | 117.20 | 109.20 | 110.80 | 3,287 | -6.60(-5.62%) |
Dec 12, 2018 | 113.40 | 118.80 | 112.80 | 117.40 | 3,770 | +4.20(+3.71%) |
Dec 11, 2018 | 115.80 | 115.80 | 111.06 | 113.20 | 7,430 | -1.80(-1.57%) |
Dec 10, 2018 | 119.80 | 122.40 | 112.00 | 115.00 | 4,260 | -4.20(-3.52%) |
Dec 07, 2018 | 122.40 | 125.60 | 119.00 | 119.20 | 3,500 | -2.80(-2.30%) |
Dec 06, 2018 | 126.00 | 128.80 | 120.06 | 122.00 | 4,910 | -7.20(-5.57%) |
Dec 04, 2018 | 128.40 | 134.20 | 125.60 | 129.20 | 9,580 | +1.60(+1.25%) |