Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.48 | 94.40 | 91.60 | 93.41 | 4,222,559 | +5.87(+6.71%) |
Jan 30, 2019 | 88.09 | 88.23 | 84.21 | 87.54 | 4,814,634 | +5.87(+7.19%) |
Jan 29, 2019 | 82.73 | 82.83 | 80.20 | 81.67 | 1,074,007 | -1.07(-1.29%) |
Jan 28, 2019 | 83.90 | 84.57 | 82.29 | 82.74 | 968,158 | -2.60(-3.05%) |
Jan 25, 2019 | 84.07 | 85.38 | 83.10 | 85.34 | 533,400 | +1.27(+1.51%) |
Jan 24, 2019 | 81.58 | 84.29 | 81.50 | 84.07 | 981,478 | +3.32(+4.11%) |
Jan 23, 2019 | 80.85 | 81.75 | 79.24 | 80.75 | 589,195 | +0.35(+0.44%) |
Jan 22, 2019 | 82.92 | 82.92 | 79.93 | 80.40 | 821,003 | -2.64(-3.18%) |
Jan 18, 2019 | 84.22 | 84.80 | 82.56 | 83.04 | 1,164,400 | -1.02(-1.21%) |
Jan 17, 2019 | 83.16 | 84.24 | 82.92 | 84.06 | 343,164 | +0.50(+0.60%) |
Jan 16, 2019 | 85.00 | 85.48 | 82.44 | 83.56 | 683,081 | -1.30(-1.53%) |
Jan 15, 2019 | 84.02 | 85.33 | 84.02 | 84.86 | 581,685 | +0.76(+0.90%) |
Jan 14, 2019 | 84.83 | 86.14 | 84.00 | 84.10 | 362,553 | -1.60(-1.87%) |
Jan 11, 2019 | 86.00 | 87.87 | 85.18 | 85.70 | 859,600 | -0.52(-0.60%) |
Jan 10, 2019 | 85.50 | 86.85 | 84.76 | 86.22 | 504,688 | +0.48(+0.56%) |
Jan 09, 2019 | 85.44 | 86.64 | 85.35 | 85.74 | 332,316 | +0.29(+0.34%) |
Jan 08, 2019 | 86.11 | 86.19 | 83.52 | 85.45 | 496,906 | +0.06(+0.07%) |
Jan 07, 2019 | 84.19 | 85.90 | 83.01 | 85.39 | 1,013,086 | +1.47(+1.75%) |
Jan 04, 2019 | 85.00 | 85.50 | 83.31 | 83.92 | 1,091,100 | -0.53(-0.63%) |
Jan 03, 2019 | 83.50 | 85.25 | 78.86 | 84.45 | 2,963,486 | -7.43(-8.09%) |
Jan 02, 2019 | 91.30 | 92.86 | 89.70 | 91.88 | 1,145,482 | -0.50(-0.54%) |
Dec 31, 2018 | 91.95 | 93.20 | 91.95 | 92.38 | 290,000 | +0.48(+0.52%) |
Dec 28, 2018 | 91.20 | 93.05 | 89.46 | 91.90 | 466,400 | +1.11(+1.22%) |
Dec 27, 2018 | 90.20 | 91.16 | 87.97 | 90.79 | 530,095 | -0.44(-0.48%) |
Dec 26, 2018 | 87.86 | 91.50 | 87.14 | 91.23 | 600,930 | +4.44(+5.12%) |
Dec 24, 2018 | 87.27 | 88.46 | 86.55 | 86.79 | 269,200 | -0.83(-0.95%) |
Dec 21, 2018 | 90.40 | 90.52 | 87.52 | 87.62 | 445,100 | -1.78(-1.99%) |
Dec 20, 2018 | 90.65 | 93.28 | 87.65 | 89.40 | 754,164 | -1.64(-1.80%) |
Dec 19, 2018 | 93.25 | 93.87 | 90.43 | 91.04 | 1,172,952 | +2.15(+2.42%) |
Dec 18, 2018 | 89.36 | 90.91 | 88.38 | 88.89 | 448,300 | +0.03(+0.03%) |
Dec 17, 2018 | 90.20 | 90.83 | 87.68 | 88.86 | 709,836 | -1.97(-2.17%) |
Dec 14, 2018 | 89.46 | 92.77 | 89.25 | 90.83 | 533,800 | +0.22(+0.24%) |
Dec 13, 2018 | 92.85 | 94.00 | 88.65 | 90.61 | 921,706 | -1.77(-1.92%) |
Dec 12, 2018 | 94.50 | 94.77 | 92.29 | 92.38 | 734,880 | -0.77(-0.83%) |
Dec 11, 2018 | 94.65 | 95.86 | 92.33 | 93.15 | 283,969 | -0.26(-0.28%) |
Dec 10, 2018 | 91.38 | 94.44 | 91.26 | 93.41 | 439,783 | +1.38(+1.50%) |
Dec 07, 2018 | 94.00 | 95.22 | 91.47 | 92.03 | 438,100 | -2.31(-2.45%) |
Dec 06, 2018 | 91.54 | 94.63 | 90.50 | 94.34 | 1,013,210 | -0.23(-0.24%) |
Dec 04, 2018 | 96.80 | 96.99 | 94.07 | 94.57 | 798,500 | -2.91(-2.99%) |
Dec 03, 2018 | 95.27 | 97.73 | 94.45 | 97.48 | 933,440 | +4.65(+5.01%) |
Nov 30, 2018 | 92.22 | 93.47 | 91.94 | 92.83 | 277,700 | +0.37(+0.40%) |
Nov 29, 2018 | 91.95 | 94.00 | 91.34 | 92.46 | 329,291 | -0.18(-0.19%) |
Nov 28, 2018 | 91.00 | 92.75 | 90.60 | 92.64 | 471,242 | +2.18(+2.41%) |
Nov 27, 2018 | 89.65 | 91.07 | 89.48 | 90.46 | 517,803 | -0.12(-0.13%) |
Nov 26, 2018 | 90.53 | 90.94 | 89.14 | 90.58 | 627,163 | +0.90(+1.00%) |
Nov 23, 2018 | 88.11 | 90.32 | 87.19 | 89.68 | 122,000 | +0.55(+0.62%) |
Nov 21, 2018 | 89.13 | 89.13 | 89.13 | 0 | +1.09(+1.24%) | |
Nov 20, 2018 | 88.55 | 89.50 | 85.00 | 88.04 | 2,010,015 | -3.24(-3.55%) |
Nov 19, 2018 | 92.85 | 92.96 | 91.12 | 91.28 | 1,821,146 | -2.57(-2.74%) |
Nov 16, 2018 | 91.73 | 94.08 | 90.68 | 93.85 | 794,600 | +0.18(+0.19%) |
Nov 15, 2018 | 92.55 | 94.77 | 92.15 | 93.67 | 1,113,743 | +0.36(+0.39%) |
Nov 14, 2018 | 90.51 | 93.64 | 90.51 | 93.31 | 987,053 | +2.76(+3.05%) |
Nov 13, 2018 | 92.00 | 92.69 | 89.61 | 90.55 | 777,639 | -0.76(-0.83%) |
Nov 12, 2018 | 92.97 | 93.18 | 89.82 | 91.31 | 1,047,855 | -2.06(-2.21%) |
Nov 09, 2018 | 92.35 | 93.77 | 91.60 | 93.37 | 887,100 | +0.72(+0.78%) |
Nov 08, 2018 | 92.22 | 94.14 | 91.35 | 92.65 | 1,001,940 | -0.09(-0.10%) |
Nov 07, 2018 | 89.00 | 99.14 | 87.78 | 92.74 | 3,039,414 | +4.17(+4.71%) |
Nov 06, 2018 | 87.19 | 88.66 | 86.21 | 88.57 | 411,494 | +0.81(+0.92%) |
Nov 05, 2018 | 88.00 | 88.40 | 85.98 | 87.76 | 561,834 | -0.66(-0.75%) |
Nov 02, 2018 | 86.37 | 88.95 | 85.80 | 88.42 | 526,400 | +1.32(+1.52%) |