Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 104.40 | 106.20 | 102.20 | 104.00 | 71,533 | -0.40(-0.38%) |
Feb 27, 2019 | 103.40 | 106.20 | 103.00 | 104.40 | 62,528 | +1.00(+0.97%) |
Feb 26, 2019 | 102.40 | 104.40 | 100.80 | 103.40 | 71,027 | +0.40(+0.39%) |
Feb 25, 2019 | 105.00 | 106.00 | 102.20 | 103.00 | 52,775 | -1.20(-1.15%) |
Feb 22, 2019 | 102.60 | 104.40 | 100.60 | 104.20 | 57,210 | +2.00(+1.96%) |
Feb 21, 2019 | 107.00 | 107.90 | 101.20 | 102.20 | 77,333 | -5.00(-4.66%) |
Feb 20, 2019 | 107.00 | 108.00 | 105.80 | 107.20 | 44,636 | +0.60(+0.56%) |
Feb 19, 2019 | 105.80 | 107.80 | 104.20 | 106.60 | 46,316 | +0.80(+0.76%) |
Feb 15, 2019 | 104.60 | 106.40 | 104.00 | 105.80 | 82,210 | +1.80(+1.73%) |
Feb 14, 2019 | 105.80 | 107.00 | 103.20 | 104.00 | 81,588 | -2.80(-2.62%) |
Feb 13, 2019 | 107.80 | 109.60 | 105.60 | 106.80 | 44,049 | -1.00(-0.93%) |
Feb 12, 2019 | 108.80 | 111.40 | 107.20 | 107.80 | 43,171 | -0.40(-0.37%) |
Feb 11, 2019 | 104.00 | 109.00 | 102.80 | 108.20 | 64,811 | +4.20(+4.04%) |
Feb 08, 2019 | 103.40 | 106.40 | 103.10 | 104.00 | 54,265 | +0.40(+0.39%) |
Feb 07, 2019 | 105.60 | 107.80 | 101.40 | 103.60 | 80,587 | -2.80(-2.63%) |
Feb 06, 2019 | 108.60 | 109.60 | 105.40 | 106.40 | 40,391 | -2.20(-2.03%) |
Feb 05, 2019 | 108.00 | 110.00 | 106.40 | 108.60 | 34,311 | +1.20(+1.12%) |
Feb 04, 2019 | 106.00 | 108.00 | 105.00 | 107.40 | 46,552 | +1.80(+1.70%) |
Feb 01, 2019 | 107.00 | 107.80 | 104.00 | 105.60 | 118,485 | -0.40(-0.38%) |
Jan 31, 2019 | 107.60 | 109.80 | 104.40 | 106.00 | 144,022 | -1.40(-1.30%) |
Jan 30, 2019 | 107.80 | 108.60 | 105.00 | 107.40 | 73,578 | -0.80(-0.74%) |
Jan 29, 2019 | 111.80 | 111.80 | 106.80 | 108.20 | 91,886 | -3.80(-3.39%) |
Jan 28, 2019 | 106.60 | 112.80 | 105.50 | 112.00 | 135,304 | +4.60(+4.28%) |
Jan 25, 2019 | 103.60 | 107.80 | 103.00 | 107.40 | 128,240 | +5.20(+5.09%) |
Jan 24, 2019 | 104.40 | 105.00 | 101.40 | 102.20 | 48,873 | -1.80(-1.73%) |
Jan 23, 2019 | 105.20 | 105.70 | 101.80 | 104.00 | 83,822 | -1.00(-0.95%) |
Jan 22, 2019 | 107.60 | 110.40 | 104.00 | 105.00 | 113,622 | -3.00(-2.78%) |
Jan 18, 2019 | 106.20 | 109.40 | 104.80 | 108.00 | 68,120 | +2.00(+1.89%) |
Jan 17, 2019 | 103.40 | 107.00 | 103.00 | 106.00 | 91,987 | +1.20(+1.15%) |
Jan 16, 2019 | 102.80 | 106.20 | 102.80 | 104.80 | 83,849 | +1.60(+1.55%) |
Jan 15, 2019 | 104.20 | 104.70 | 102.00 | 103.20 | 76,587 | +0.00(+0.00%) |
Jan 14, 2019 | 106.20 | 107.80 | 103.20 | 103.20 | 88,542 | -3.80(-3.55%) |
Jan 11, 2019 | 100.40 | 109.40 | 100.40 | 107.00 | 102,905 | +4.40(+4.29%) |
Jan 10, 2019 | 108.60 | 108.60 | 99.00 | 102.60 | 225,605 | -9.40(-8.39%) |
Jan 09, 2019 | 111.80 | 113.30 | 109.90 | 112.00 | 147,335 | +0.60(+0.54%) |
Jan 08, 2019 | 111.40 | 113.00 | 106.60 | 111.40 | 122,799 | -0.80(-0.71%) |
Jan 07, 2019 | 109.40 | 115.00 | 108.80 | 112.20 | 95,395 | +3.60(+3.31%) |
Jan 04, 2019 | 108.80 | 111.30 | 106.30 | 108.60 | 105,125 | +1.60(+1.50%) |
Jan 03, 2019 | 106.20 | 108.00 | 102.20 | 107.00 | 115,587 | +0.00(+0.00%) |
Jan 02, 2019 | 101.40 | 108.80 | 100.00 | 107.00 | 97,445 | +4.80(+4.70%) |
Dec 31, 2018 | 103.80 | 104.60 | 100.00 | 102.20 | 83,015 | -0.80(-0.78%) |
Dec 28, 2018 | 103.80 | 106.60 | 101.40 | 103.00 | 103,165 | -0.20(-0.19%) |
Dec 27, 2018 | 106.80 | 106.80 | 98.80 | 103.20 | 100,671 | -5.60(-5.15%) |
Dec 26, 2018 | 100.80 | 109.20 | 99.40 | 108.80 | 92,104 | +8.60(+8.58%) |
Dec 24, 2018 | 98.60 | 102.40 | 96.60 | 100.20 | 66,590 | +0.40(+0.40%) |
Dec 21, 2018 | 107.00 | 108.00 | 99.30 | 99.80 | 228,760 | -7.20(-6.73%) |
Dec 20, 2018 | 106.20 | 108.80 | 104.40 | 107.00 | 105,160 | +0.60(+0.56%) |
Dec 19, 2018 | 110.80 | 111.60 | 105.30 | 106.40 | 114,973 | -3.60(-3.27%) |
Dec 18, 2018 | 110.40 | 115.00 | 109.80 | 110.00 | 109,520 | -0.20(-0.18%) |
Dec 17, 2018 | 110.40 | 115.20 | 108.60 | 110.20 | 112,047 | -1.40(-1.25%) |
Dec 14, 2018 | 110.00 | 116.20 | 110.00 | 111.60 | 101,015 | +0.60(+0.54%) |
Dec 13, 2018 | 115.20 | 115.60 | 110.20 | 111.00 | 140,127 | -5.40(-4.64%) |
Dec 12, 2018 | 114.00 | 116.80 | 112.80 | 116.40 | 63,421 | +2.60(+2.28%) |
Dec 11, 2018 | 118.80 | 118.80 | 113.50 | 113.80 | 109,761 | -3.00(-2.57%) |
Dec 10, 2018 | 117.60 | 120.00 | 115.40 | 116.80 | 106,642 | +0.00(+0.00%) |
Dec 07, 2018 | 123.20 | 124.20 | 115.60 | 116.80 | 168,450 | -7.00(-5.65%) |
Dec 06, 2018 | 122.20 | 127.00 | 119.80 | 123.80 | 135,299 | +0.00(+0.00%) |
Dec 04, 2018 | 131.00 | 131.80 | 121.20 | 123.80 | 169,790 | -7.60(-5.78%) |