Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 92.73 | 93.50 | 91.34 | 91.34 | 142,400 | -0.84(-0.91%) |
Mar 28, 2019 | 89.14 | 93.23 | 87.90 | 92.18 | 137,812 | +7.38(+8.70%) |
Mar 27, 2019 | 83.89 | 84.90 | 82.90 | 84.80 | 123,717 | +0.90(+1.07%) |
Mar 26, 2019 | 85.44 | 85.70 | 83.60 | 83.90 | 94,761 | -0.75(-0.89%) |
Mar 25, 2019 | 85.57 | 86.11 | 84.58 | 84.65 | 130,525 | -1.29(-1.50%) |
Mar 22, 2019 | 87.06 | 87.31 | 84.16 | 85.94 | 111,900 | -1.14(-1.31%) |
Mar 21, 2019 | 85.29 | 87.50 | 85.29 | 87.08 | 103,940 | +1.57(+1.84%) |
Mar 20, 2019 | 84.92 | 86.17 | 84.19 | 85.51 | 94,457 | +0.65(+0.77%) |
Mar 19, 2019 | 84.63 | 85.16 | 83.86 | 84.86 | 69,520 | +0.28(+0.33%) |
Mar 18, 2019 | 83.87 | 85.33 | 83.34 | 84.58 | 61,992 | +0.98(+1.17%) |
Mar 15, 2019 | 84.38 | 84.94 | 83.51 | 83.60 | 135,100 | +0.16(+0.19%) |
Mar 14, 2019 | 82.53 | 83.72 | 82.30 | 83.44 | 75,762 | +0.68(+0.82%) |
Mar 13, 2019 | 82.20 | 83.36 | 81.55 | 82.76 | 65,627 | +0.91(+1.11%) |
Mar 12, 2019 | 82.11 | 82.57 | 81.43 | 81.85 | 55,873 | -0.25(-0.30%) |
Mar 11, 2019 | 80.97 | 82.94 | 80.40 | 82.10 | 125,285 | +1.43(+1.77%) |
Mar 08, 2019 | 80.88 | 81.95 | 80.45 | 80.67 | 75,200 | -0.65(-0.80%) |
Mar 07, 2019 | 81.80 | 82.73 | 80.75 | 81.32 | 76,914 | -0.83(-1.01%) |
Mar 06, 2019 | 83.08 | 83.40 | 81.19 | 82.15 | 101,217 | -1.03(-1.24%) |
Mar 05, 2019 | 83.83 | 84.03 | 82.99 | 83.18 | 85,123 | -0.25(-0.30%) |
Mar 04, 2019 | 83.60 | 83.95 | 81.75 | 83.43 | 148,482 | +0.39(+0.47%) |
Mar 01, 2019 | 81.85 | 83.26 | 81.28 | 83.04 | 87,900 | +1.44(+1.76%) |
Feb 28, 2019 | 82.50 | 83.12 | 80.81 | 81.60 | 170,428 | -0.85(-1.03%) |
Feb 27, 2019 | 82.38 | 83.84 | 82.18 | 82.45 | 141,438 | +0.25(+0.30%) |
Feb 26, 2019 | 83.61 | 85.11 | 81.37 | 82.20 | 194,880 | -1.06(-1.27%) |
Feb 25, 2019 | 86.00 | 86.40 | 83.10 | 83.26 | 104,151 | -2.67(-3.11%) |
Feb 22, 2019 | 84.56 | 86.34 | 84.56 | 85.93 | 94,600 | +1.38(+1.63%) |
Feb 21, 2019 | 85.40 | 85.92 | 84.36 | 84.55 | 158,156 | -0.36(-0.42%) |
Feb 20, 2019 | 84.00 | 88.41 | 82.24 | 84.91 | 218,153 | +2.71(+3.30%) |
Feb 19, 2019 | 82.40 | 83.00 | 80.02 | 82.20 | 239,235 | +0.06(+0.07%) |
Feb 15, 2019 | 80.02 | 83.72 | 79.95 | 82.14 | 138,200 | +2.13(+2.66%) |
Feb 14, 2019 | 79.56 | 80.86 | 79.40 | 80.01 | 80,930 | +0.84(+1.06%) |
Feb 13, 2019 | 78.43 | 79.17 | 77.93 | 79.17 | 61,611 | +0.86(+1.10%) |
Feb 12, 2019 | 77.02 | 78.83 | 77.00 | 78.31 | 119,216 | +1.41(+1.83%) |
Feb 11, 2019 | 72.25 | 77.02 | 71.94 | 76.90 | 72,962 | +4.64(+6.42%) |
Feb 08, 2019 | 71.62 | 72.50 | 71.02 | 72.26 | 86,200 | +0.46(+0.64%) |
Feb 07, 2019 | 71.14 | 72.72 | 70.86 | 71.80 | 120,040 | +0.65(+0.91%) |
Feb 06, 2019 | 70.78 | 72.59 | 70.11 | 71.15 | 42,472 | +0.38(+0.54%) |
Feb 05, 2019 | 69.99 | 70.90 | 68.46 | 70.77 | 72,662 | +0.85(+1.22%) |
Feb 04, 2019 | 69.12 | 70.11 | 67.61 | 69.92 | 75,932 | +0.82(+1.19%) |
Feb 01, 2019 | 69.95 | 70.55 | 68.65 | 69.10 | 63,400 | -0.86(-1.23%) |
Jan 31, 2019 | 69.64 | 71.14 | 69.02 | 69.96 | 58,858 | +0.30(+0.43%) |
Jan 30, 2019 | 69.60 | 71.20 | 69.11 | 69.66 | 58,025 | +0.25(+0.36%) |
Jan 29, 2019 | 70.60 | 70.60 | 68.49 | 69.41 | 67,992 | -1.06(-1.50%) |
Jan 28, 2019 | 70.73 | 71.44 | 70.00 | 70.47 | 38,819 | -1.01(-1.41%) |
Jan 25, 2019 | 72.01 | 72.56 | 71.06 | 71.48 | 52,600 | -0.03(-0.04%) |
Jan 24, 2019 | 71.35 | 74.48 | 71.27 | 71.51 | 71,691 | +0.08(+0.11%) |
Jan 23, 2019 | 71.94 | 72.88 | 71.21 | 71.43 | 58,748 | -0.18(-0.25%) |
Jan 22, 2019 | 71.33 | 72.77 | 70.42 | 71.61 | 89,323 | +0.16(+0.22%) |
Jan 18, 2019 | 70.18 | 72.17 | 69.77 | 71.45 | 76,900 | +1.26(+1.80%) |
Jan 17, 2019 | 68.50 | 71.30 | 68.50 | 70.19 | 81,618 | +1.38(+2.01%) |
Jan 16, 2019 | 68.78 | 69.68 | 68.08 | 68.81 | 59,507 | +0.04(+0.06%) |
Jan 15, 2019 | 68.92 | 69.75 | 67.85 | 68.77 | 106,270 | -0.25(-0.36%) |
Jan 14, 2019 | 69.86 | 71.12 | 69.00 | 69.02 | 53,700 | -1.02(-1.46%) |
Jan 11, 2019 | 70.56 | 71.21 | 68.91 | 70.04 | 55,000 | -0.51(-0.72%) |
Jan 10, 2019 | 70.77 | 71.61 | 68.07 | 70.55 | 78,202 | -0.71(-1.00%) |
Jan 09, 2019 | 72.99 | 73.51 | 70.92 | 71.26 | 67,493 | -1.33(-1.83%) |
Jan 08, 2019 | 72.93 | 74.14 | 70.96 | 72.59 | 112,159 | +0.32(+0.44%) |
Jan 07, 2019 | 71.36 | 73.47 | 70.77 | 72.27 | 134,230 | +1.31(+1.85%) |
Jan 04, 2019 | 71.63 | 71.63 | 70.02 | 70.96 | 38,300 | +0.07(+0.10%) |
Jan 03, 2019 | 71.57 | 71.89 | 69.38 | 70.89 | 56,205 | -1.27(-1.76%) |