Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 88.00 | 91.90 | 87.60 | 91.40 | 7,220 | +4.30(+4.94%) |
Mar 28, 2019 | 87.20 | 89.00 | 85.50 | 87.10 | 4,136 | +0.00(+0.00%) |
Mar 27, 2019 | 92.60 | 92.80 | 85.10 | 87.10 | 5,634 | -5.60(-6.04%) |
Mar 26, 2019 | 91.20 | 93.40 | 90.60 | 92.70 | 13,438 | +1.60(+1.76%) |
Mar 25, 2019 | 91.90 | 91.90 | 85.00 | 91.10 | 9,966 | -1.10(-1.19%) |
Mar 22, 2019 | 94.70 | 96.22 | 92.10 | 92.20 | 14,710 | -3.70(-3.86%) |
Mar 21, 2019 | 91.20 | 97.80 | 89.85 | 95.90 | 20,446 | +4.40(+4.81%) |
Mar 20, 2019 | 89.40 | 94.10 | 88.20 | 91.50 | 16,434 | +2.10(+2.35%) |
Mar 19, 2019 | 89.70 | 91.70 | 87.00 | 89.40 | 15,953 | -0.20(-0.22%) |
Mar 18, 2019 | 88.78 | 90.66 | 84.35 | 89.60 | 26,584 | +0.80(+0.90%) |
Mar 15, 2019 | 83.80 | 89.50 | 80.85 | 88.80 | 43,410 | +4.90(+5.84%) |
Mar 14, 2019 | 80.60 | 84.80 | 77.00 | 83.90 | 17,318 | +3.00(+3.71%) |
Mar 13, 2019 | 72.00 | 82.20 | 70.35 | 80.90 | 25,480 | +7.90(+10.82%) |
Mar 12, 2019 | 65.80 | 77.40 | 64.90 | 73.00 | 27,099 | +7.20(+10.94%) |
Mar 11, 2019 | 65.00 | 67.00 | 60.40 | 65.80 | 18,063 | +1.40(+2.17%) |
Mar 08, 2019 | 69.90 | 72.00 | 64.30 | 64.40 | 19,550 | -4.60(-6.67%) |
Mar 07, 2019 | 60.00 | 70.30 | 60.00 | 69.00 | 12,225 | -1.70(-2.40%) |
Mar 06, 2019 | 70.90 | 71.10 | 67.80 | 70.70 | 11,981 | -0.30(-0.42%) |
Mar 05, 2019 | 72.10 | 72.40 | 68.70 | 71.00 | 5,431 | -0.40(-0.56%) |
Mar 04, 2019 | 70.80 | 71.50 | 68.20 | 71.40 | 7,981 | +1.30(+1.85%) |
Mar 01, 2019 | 68.10 | 70.60 | 67.20 | 70.10 | 5,210 | +2.20(+3.24%) |
Feb 28, 2019 | 69.90 | 71.70 | 66.50 | 67.90 | 10,635 | -1.30(-1.88%) |
Feb 27, 2019 | 65.60 | 69.30 | 65.60 | 69.20 | 3,453 | +3.50(+5.33%) |
Feb 26, 2019 | 66.10 | 66.80 | 65.00 | 65.70 | 9,662 | -0.60(-0.90%) |
Feb 25, 2019 | 65.80 | 69.00 | 63.94 | 66.30 | 8,098 | +0.30(+0.45%) |
Feb 22, 2019 | 64.50 | 66.80 | 64.50 | 66.00 | 4,760 | +1.90(+2.96%) |
Feb 21, 2019 | 61.00 | 64.30 | 59.70 | 64.10 | 16,136 | +3.10(+5.08%) |
Feb 20, 2019 | 61.20 | 63.60 | 60.30 | 61.00 | 7,254 | -0.20(-0.33%) |
Feb 19, 2019 | 68.00 | 70.60 | 61.00 | 61.20 | 24,909 | -7.30(-10.66%) |
Feb 15, 2019 | 65.50 | 69.50 | 64.70 | 68.50 | 10,980 | +3.30(+5.06%) |
Feb 14, 2019 | 65.80 | 67.50 | 65.10 | 65.20 | 7,220 | +0.10(+0.15%) |
Feb 13, 2019 | 67.00 | 67.00 | 63.00 | 65.10 | 6,720 | -2.00(-2.98%) |
Feb 12, 2019 | 64.30 | 68.20 | 63.50 | 67.10 | 8,186 | +2.80(+4.35%) |
Feb 11, 2019 | 59.70 | 65.00 | 59.30 | 64.30 | 7,211 | +5.00(+8.43%) |
Feb 08, 2019 | 62.00 | 62.90 | 57.90 | 59.30 | 8,630 | -2.80(-4.51%) |
Feb 07, 2019 | 65.40 | 69.40 | 60.80 | 62.10 | 4,679 | -3.40(-5.19%) |
Feb 06, 2019 | 65.00 | 67.70 | 64.50 | 65.50 | 9,422 | +0.50(+0.77%) |
Feb 05, 2019 | 64.80 | 67.10 | 63.60 | 65.00 | 15,707 | +0.50(+0.78%) |
Feb 04, 2019 | 62.30 | 66.00 | 62.00 | 64.50 | 14,488 | +2.00(+3.20%) |
Feb 01, 2019 | 60.10 | 62.80 | 59.80 | 62.50 | 15,270 | +2.60(+4.34%) |
Jan 31, 2019 | 56.70 | 61.48 | 56.50 | 59.90 | 15,923 | +3.20(+5.64%) |
Jan 30, 2019 | 55.70 | 57.10 | 51.70 | 56.70 | 13,893 | +1.60(+2.90%) |
Jan 29, 2019 | 55.10 | 56.90 | 52.80 | 55.10 | 10,077 | +0.00(+0.00%) |
Jan 28, 2019 | 59.00 | 60.30 | 54.70 | 55.10 | 11,077 | -4.50(-7.55%) |
Jan 25, 2019 | 59.30 | 59.90 | 57.70 | 59.60 | 7,460 | +0.40(+0.68%) |
Jan 24, 2019 | 57.60 | 61.10 | 57.60 | 59.20 | 12,250 | +1.60(+2.78%) |
Jan 23, 2019 | 69.10 | 69.97 | 55.60 | 57.60 | 25,433 | -11.50(-16.64%) |
Jan 22, 2019 | 67.00 | 71.30 | 66.61 | 69.10 | 22,727 | +1.60(+2.37%) |
Jan 18, 2019 | 67.00 | 68.45 | 65.80 | 67.50 | 11,440 | +0.50(+0.75%) |
Jan 17, 2019 | 64.80 | 68.00 | 63.90 | 67.00 | 11,678 | +1.80(+2.76%) |
Jan 16, 2019 | 63.20 | 66.70 | 62.30 | 65.20 | 11,461 | +2.00(+3.16%) |
Jan 15, 2019 | 62.80 | 65.95 | 62.20 | 63.20 | 11,468 | +0.90(+1.44%) |
Jan 14, 2019 | 64.30 | 67.30 | 62.20 | 62.30 | 17,779 | -2.40(-3.71%) |
Jan 11, 2019 | 64.60 | 66.70 | 63.40 | 64.70 | 10,800 | -0.30(-0.46%) |
Jan 10, 2019 | 65.10 | 69.64 | 63.60 | 65.00 | 19,776 | -0.60(-0.91%) |
Jan 09, 2019 | 64.10 | 69.10 | 64.10 | 65.60 | 25,743 | +1.60(+2.50%) |
Jan 08, 2019 | 65.60 | 67.40 | 61.70 | 64.00 | 27,187 | -0.80(-1.23%) |
Jan 07, 2019 | 62.80 | 66.50 | 62.10 | 64.80 | 18,541 | +2.50(+4.01%) |
Jan 04, 2019 | 58.90 | 65.20 | 57.90 | 62.30 | 16,590 | +4.50(+7.79%) |
Jan 03, 2019 | 59.20 | 59.90 | 56.10 | 57.80 | 10,178 | -1.40(-2.36%) |