Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 91.75 | 93.82 | 91.75 | 93.56 | 663,334 | +1.93(+2.10%) |
Feb 27, 2019 | 90.18 | 91.64 | 90.02 | 91.63 | 553,901 | +1.31(+1.45%) |
Feb 26, 2019 | 89.80 | 91.11 | 89.77 | 90.32 | 583,570 | +0.34(+0.37%) |
Feb 25, 2019 | 89.75 | 90.81 | 89.13 | 89.99 | 488,850 | +0.65(+0.73%) |
Feb 22, 2019 | 89.11 | 89.60 | 88.70 | 89.33 | 264,965 | +0.70(+0.79%) |
Feb 21, 2019 | 89.40 | 89.56 | 88.22 | 88.63 | 628,561 | -0.60(-0.67%) |
Feb 20, 2019 | 88.82 | 89.88 | 88.49 | 89.23 | 609,544 | +0.53(+0.60%) |
Feb 19, 2019 | 88.65 | 88.87 | 88.04 | 88.70 | 464,330 | +0.03(+0.03%) |
Feb 15, 2019 | 88.44 | 89.46 | 88.30 | 88.67 | 601,859 | +0.98(+1.11%) |
Feb 14, 2019 | 88.11 | 88.34 | 86.75 | 87.70 | 578,525 | -0.70(-0.80%) |
Feb 13, 2019 | 88.75 | 92.82 | 87.24 | 88.40 | 1,637,317 | -0.75(-0.84%) |
Feb 12, 2019 | 88.70 | 89.59 | 88.50 | 89.15 | 430,453 | +1.11(+1.26%) |
Feb 11, 2019 | 87.79 | 88.15 | 86.96 | 88.04 | 324,730 | +0.34(+0.39%) |
Feb 08, 2019 | 87.61 | 88.16 | 86.58 | 87.70 | 309,236 | -0.16(-0.18%) |
Feb 07, 2019 | 88.02 | 88.29 | 86.63 | 87.86 | 506,731 | -0.54(-0.61%) |
Feb 06, 2019 | 88.15 | 88.75 | 87.69 | 88.40 | 540,505 | -0.15(-0.17%) |
Feb 05, 2019 | 88.52 | 88.63 | 87.70 | 88.55 | 615,669 | +0.07(+0.08%) |
Feb 04, 2019 | 87.84 | 88.60 | 87.34 | 88.48 | 577,762 | +0.75(+0.85%) |
Feb 01, 2019 | 87.51 | 88.02 | 86.70 | 87.73 | 538,949 | +0.70(+0.81%) |
Jan 31, 2019 | 85.85 | 87.26 | 85.33 | 87.03 | 705,839 | +0.73(+0.85%) |
Jan 30, 2019 | 85.83 | 86.82 | 85.62 | 86.30 | 454,797 | +0.58(+0.67%) |
Jan 29, 2019 | 85.42 | 85.86 | 85.00 | 85.72 | 260,603 | +0.44(+0.52%) |
Jan 28, 2019 | 85.29 | 85.67 | 84.43 | 85.28 | 593,753 | -0.71(-0.83%) |
Jan 25, 2019 | 87.52 | 88.05 | 85.77 | 85.99 | 469,060 | -1.00(-1.15%) |
Jan 24, 2019 | 86.32 | 87.15 | 86.15 | 86.99 | 384,584 | +0.70(+0.81%) |
Jan 23, 2019 | 86.12 | 86.69 | 85.08 | 86.30 | 184,536 | +0.51(+0.60%) |
Jan 22, 2019 | 86.80 | 87.42 | 85.43 | 85.78 | 241,557 | -1.24(-1.42%) |
Jan 18, 2019 | 86.53 | 87.40 | 86.16 | 87.02 | 662,776 | +0.84(+0.97%) |
Jan 17, 2019 | 84.81 | 86.21 | 84.81 | 86.18 | 787,961 | +0.94(+1.10%) |
Jan 16, 2019 | 85.61 | 86.22 | 85.19 | 85.24 | 426,416 | -0.08(-0.10%) |
Jan 15, 2019 | 84.30 | 85.37 | 84.30 | 85.32 | 314,683 | +0.81(+0.96%) |
Jan 14, 2019 | 83.07 | 84.65 | 82.81 | 84.51 | 428,131 | +0.92(+1.10%) |
Jan 11, 2019 | 82.97 | 84.20 | 82.97 | 83.59 | 232,592 | +0.07(+0.09%) |
Jan 10, 2019 | 82.50 | 83.64 | 82.37 | 83.52 | 242,944 | +0.92(+1.11%) |
Jan 09, 2019 | 82.58 | 83.25 | 82.11 | 82.59 | 345,866 | +0.51(+0.62%) |
Jan 08, 2019 | 82.55 | 82.90 | 81.47 | 82.09 | 403,233 | +0.10(+0.12%) |
Jan 07, 2019 | 81.34 | 82.87 | 81.27 | 81.99 | 306,997 | +0.33(+0.40%) |
Jan 04, 2019 | 80.78 | 81.80 | 80.75 | 81.66 | 343,128 | +1.62(+2.02%) |
Jan 03, 2019 | 80.86 | 81.52 | 79.89 | 80.05 | 386,820 | -1.30(-1.60%) |
Jan 02, 2019 | 79.73 | 81.74 | 79.73 | 81.35 | 549,602 | +0.60(+0.74%) |
Dec 31, 2018 | 80.02 | 80.84 | 79.67 | 80.75 | 318,429 | +1.16(+1.45%) |
Dec 28, 2018 | 79.78 | 80.57 | 79.07 | 79.60 | 384,995 | +0.22(+0.27%) |
Dec 27, 2018 | 77.46 | 79.48 | 76.60 | 79.38 | 448,719 | +0.77(+0.98%) |
Dec 26, 2018 | 75.03 | 78.70 | 74.32 | 78.61 | 401,842 | +3.99(+5.35%) |
Dec 24, 2018 | 76.47 | 76.58 | 74.46 | 74.62 | 331,056 | -2.38(-3.10%) |
Dec 21, 2018 | 78.09 | 80.02 | 76.80 | 77.01 | 722,143 | -1.28(-1.64%) |
Dec 20, 2018 | 78.59 | 79.49 | 77.43 | 78.29 | 648,595 | -1.53(-1.91%) |
Dec 19, 2018 | 80.27 | 81.94 | 79.49 | 79.81 | 379,197 | -0.39(-0.48%) |
Dec 18, 2018 | 81.29 | 82.42 | 80.11 | 80.20 | 484,357 | -1.06(-1.30%) |
Dec 17, 2018 | 81.26 | 82.40 | 80.77 | 81.26 | 667,607 | -0.23(-0.29%) |
Dec 14, 2018 | 80.69 | 81.59 | 80.44 | 81.49 | 586,575 | +0.26(+0.32%) |
Dec 13, 2018 | 81.61 | 82.28 | 80.83 | 81.23 | 492,039 | -0.38(-0.46%) |
Dec 12, 2018 | 82.26 | 82.61 | 81.17 | 81.61 | 360,155 | +0.34(+0.42%) |
Dec 11, 2018 | 82.79 | 83.91 | 80.84 | 81.27 | 385,745 | -0.58(-0.71%) |
Dec 10, 2018 | 82.26 | 82.26 | 80.23 | 81.84 | 447,145 | -0.34(-0.42%) |
Dec 07, 2018 | 83.41 | 84.74 | 81.55 | 82.19 | 506,053 | -1.08(-1.30%) |
Dec 06, 2018 | 84.64 | 84.91 | 80.87 | 83.27 | 1,090,712 | -2.87(-3.33%) |
Dec 04, 2018 | 87.72 | 88.01 | 85.89 | 86.14 | 775,860 | -1.71(-1.94%) |