Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 82.28 | 83.00 | 78.68 | 79.87 | 767,100 | -2.03(-2.48%) |
Mar 28, 2019 | 81.75 | 83.35 | 81.11 | 81.90 | 501,449 | +0.25(+0.31%) |
Mar 27, 2019 | 82.78 | 83.70 | 80.15 | 81.65 | 770,529 | -0.98(-1.19%) |
Mar 26, 2019 | 84.85 | 84.97 | 82.01 | 82.63 | 556,219 | -1.61(-1.91%) |
Mar 25, 2019 | 87.75 | 88.06 | 84.04 | 84.24 | 1,166,698 | -4.08(-4.62%) |
Mar 22, 2019 | 89.99 | 89.99 | 87.11 | 88.32 | 688,200 | -2.59(-2.85%) |
Mar 21, 2019 | 89.00 | 91.00 | 87.41 | 90.91 | 1,465,067 | +0.91(+1.01%) |
Mar 20, 2019 | 87.62 | 90.38 | 86.39 | 90.00 | 1,000,341 | +2.71(+3.10%) |
Mar 19, 2019 | 85.14 | 88.00 | 84.82 | 87.29 | 1,179,437 | +2.32(+2.73%) |
Mar 18, 2019 | 85.00 | 85.18 | 84.20 | 84.97 | 737,961 | -0.14(-0.16%) |
Mar 15, 2019 | 83.63 | 85.14 | 83.50 | 85.11 | 1,004,100 | +1.11(+1.32%) |
Mar 14, 2019 | 82.00 | 84.05 | 81.05 | 84.00 | 1,315,182 | +2.00(+2.44%) |
Mar 13, 2019 | 82.98 | 83.14 | 80.50 | 82.00 | 2,042,670 | -0.76(-0.92%) |
Mar 12, 2019 | 81.61 | 84.44 | 80.20 | 82.76 | 2,862,328 | -2.23(-2.62%) |
Mar 11, 2019 | 84.49 | 87.19 | 84.09 | 84.99 | 1,484,876 | +0.61(+0.72%) |
Mar 08, 2019 | 83.72 | 84.81 | 82.15 | 84.38 | 1,016,100 | -0.56(-0.66%) |
Mar 07, 2019 | 84.00 | 87.20 | 83.67 | 84.94 | 1,249,860 | +0.89(+1.06%) |
Mar 06, 2019 | 85.42 | 88.23 | 83.76 | 84.05 | 2,361,485 | -3.09(-3.55%) |
Mar 05, 2019 | 89.50 | 89.50 | 86.40 | 87.14 | 449,707 | -2.96(-3.29%) |
Mar 04, 2019 | 94.13 | 94.13 | 85.69 | 90.10 | 1,035,401 | -3.06(-3.28%) |
Mar 01, 2019 | 92.24 | 93.31 | 90.00 | 93.16 | 655,800 | +2.60(+2.87%) |
Feb 28, 2019 | 93.49 | 94.00 | 88.00 | 90.56 | 1,422,451 | -8.51(-8.59%) |
Feb 27, 2019 | 96.99 | 100.43 | 96.33 | 99.07 | 481,579 | +1.85(+1.90%) |
Feb 26, 2019 | 98.00 | 99.73 | 95.56 | 97.22 | 301,696 | -0.37(-0.38%) |
Feb 25, 2019 | 95.85 | 100.29 | 95.00 | 97.59 | 376,394 | +3.44(+3.65%) |
Feb 22, 2019 | 92.85 | 94.37 | 91.91 | 94.15 | 163,500 | +2.01(+2.18%) |
Feb 21, 2019 | 91.85 | 92.42 | 90.44 | 92.14 | 126,140 | +0.18(+0.20%) |
Feb 20, 2019 | 91.55 | 93.08 | 89.10 | 91.96 | 297,771 | +0.94(+1.03%) |
Feb 19, 2019 | 91.00 | 91.81 | 90.49 | 91.02 | 216,974 | +0.22(+0.24%) |
Feb 15, 2019 | 91.54 | 91.90 | 90.28 | 90.80 | 222,400 | +0.11(+0.12%) |
Feb 14, 2019 | 87.85 | 90.93 | 87.85 | 90.69 | 206,256 | +2.32(+2.63%) |
Feb 13, 2019 | 89.48 | 89.48 | 86.82 | 88.37 | 199,091 | -0.24(-0.27%) |
Feb 12, 2019 | 88.04 | 90.55 | 87.74 | 88.61 | 180,067 | +1.60(+1.84%) |
Feb 11, 2019 | 87.52 | 88.23 | 85.43 | 87.01 | 186,940 | -0.01(-0.01%) |
Feb 08, 2019 | 84.87 | 87.32 | 84.22 | 87.02 | 174,300 | +1.88(+2.21%) |
Feb 07, 2019 | 82.85 | 85.70 | 81.60 | 85.14 | 514,328 | -3.20(-3.62%) |
Feb 06, 2019 | 90.50 | 90.50 | 85.70 | 88.34 | 247,613 | -1.65(-1.83%) |
Feb 05, 2019 | 89.12 | 91.94 | 88.80 | 89.99 | 299,916 | +1.34(+1.51%) |
Feb 04, 2019 | 88.28 | 92.10 | 87.88 | 88.65 | 339,477 | +1.05(+1.20%) |
Feb 01, 2019 | 84.91 | 88.00 | 84.48 | 87.60 | 257,000 | +2.60(+3.06%) |
Jan 31, 2019 | 84.30 | 87.33 | 84.00 | 85.00 | 302,124 | +0.85(+1.01%) |
Jan 30, 2019 | 81.45 | 84.24 | 80.88 | 84.15 | 215,361 | +3.79(+4.72%) |
Jan 29, 2019 | 81.65 | 82.60 | 79.20 | 80.36 | 248,317 | -0.62(-0.77%) |
Jan 28, 2019 | 77.87 | 81.87 | 77.18 | 80.98 | 312,710 | +2.26(+2.87%) |
Jan 25, 2019 | 77.59 | 79.60 | 77.49 | 78.72 | 181,400 | +1.70(+2.21%) |
Jan 24, 2019 | 75.18 | 77.35 | 75.18 | 77.02 | 130,614 | +1.62(+2.15%) |
Jan 23, 2019 | 75.04 | 76.00 | 75.04 | 75.40 | 100,596 | +0.78(+1.05%) |
Jan 22, 2019 | 74.67 | 75.08 | 73.02 | 74.62 | 191,006 | -0.46(-0.61%) |
Jan 18, 2019 | 74.09 | 75.96 | 73.11 | 75.08 | 268,600 | +1.82(+2.48%) |
Jan 17, 2019 | 72.00 | 74.02 | 72.00 | 73.26 | 236,684 | +0.83(+1.15%) |
Jan 16, 2019 | 73.88 | 75.37 | 72.07 | 72.43 | 258,074 | -1.25(-1.70%) |
Jan 15, 2019 | 72.08 | 74.39 | 71.51 | 73.68 | 240,299 | +2.36(+3.31%) |
Jan 14, 2019 | 73.77 | 74.85 | 71.21 | 71.32 | 176,761 | -3.45(-4.61%) |
Jan 11, 2019 | 74.91 | 75.45 | 73.78 | 74.77 | 212,100 | -0.12(-0.16%) |
Jan 10, 2019 | 76.64 | 76.90 | 74.46 | 74.89 | 194,060 | -2.12(-2.75%) |
Jan 09, 2019 | 74.80 | 77.72 | 74.50 | 77.01 | 474,673 | +2.56(+3.44%) |
Jan 08, 2019 | 74.09 | 77.47 | 72.58 | 74.45 | 984,165 | +1.35(+1.85%) |
Jan 07, 2019 | 67.60 | 73.16 | 67.60 | 73.10 | 271,514 | +5.29(+7.80%) |
Jan 04, 2019 | 65.38 | 68.67 | 64.50 | 67.81 | 228,800 | +3.80(+5.94%) |
Jan 03, 2019 | 65.76 | 66.58 | 63.04 | 64.01 | 310,454 | -2.36(-3.56%) |