Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.12 | 95.18 | 93.23 | 94.80 | 167,325 | +0.81(+0.86%) |
Jan 30, 2019 | 95.42 | 96.16 | 93.34 | 94.00 | 205,606 | -0.75(-0.80%) |
Jan 29, 2019 | 96.87 | 97.74 | 94.68 | 94.75 | 125,988 | -1.59(-1.65%) |
Jan 28, 2019 | 97.16 | 98.18 | 96.26 | 96.35 | 118,515 | -2.10(-2.13%) |
Jan 25, 2019 | 96.64 | 98.50 | 96.52 | 98.44 | 156,477 | +2.24(+2.33%) |
Jan 24, 2019 | 95.44 | 97.41 | 94.57 | 96.20 | 157,506 | +0.76(+0.80%) |
Jan 23, 2019 | 94.49 | 95.60 | 92.16 | 95.44 | 95,358 | +1.20(+1.28%) |
Jan 22, 2019 | 95.64 | 96.47 | 93.45 | 94.23 | 156,662 | -2.18(-2.26%) |
Jan 18, 2019 | 94.57 | 96.98 | 94.52 | 96.42 | 123,935 | +1.97(+2.08%) |
Jan 17, 2019 | 92.47 | 95.28 | 92.46 | 94.45 | 188,591 | +1.17(+1.25%) |
Jan 16, 2019 | 94.18 | 95.25 | 92.48 | 93.28 | 168,122 | -0.79(-0.84%) |
Jan 15, 2019 | 93.53 | 94.91 | 92.80 | 94.07 | 107,712 | +0.55(+0.58%) |
Jan 14, 2019 | 95.05 | 95.05 | 92.15 | 93.52 | 174,540 | -2.23(-2.33%) |
Jan 11, 2019 | 94.01 | 96.08 | 92.03 | 95.75 | 189,365 | +0.99(+1.04%) |
Jan 10, 2019 | 94.02 | 95.04 | 93.60 | 94.76 | 118,087 | +0.29(+0.31%) |
Jan 09, 2019 | 95.59 | 97.24 | 94.29 | 94.47 | 124,396 | -0.44(-0.47%) |
Jan 08, 2019 | 96.74 | 97.78 | 94.79 | 94.91 | 212,693 | -0.72(-0.75%) |
Jan 07, 2019 | 97.92 | 99.48 | 95.49 | 95.63 | 158,558 | -2.57(-2.61%) |
Jan 04, 2019 | 95.75 | 99.38 | 94.44 | 98.19 | 224,908 | +3.61(+3.81%) |
Jan 03, 2019 | 96.02 | 97.07 | 93.69 | 94.59 | 119,750 | -2.45(-2.53%) |
Jan 02, 2019 | 96.87 | 100.99 | 95.43 | 97.04 | 159,763 | -1.25(-1.27%) |
Dec 31, 2018 | 98.69 | 99.14 | 97.00 | 98.29 | 137,898 | -0.01(-0.01%) |
Dec 28, 2018 | 96.25 | 100.62 | 95.35 | 98.30 | 142,630 | +2.05(+2.13%) |
Dec 27, 2018 | 93.05 | 97.73 | 93.05 | 96.24 | 132,704 | +1.53(+1.61%) |
Dec 26, 2018 | 91.60 | 94.86 | 88.58 | 94.72 | 90,293 | +4.22(+4.66%) |
Dec 24, 2018 | 92.45 | 92.74 | 90.49 | 90.50 | 82,623 | -3.00(-3.21%) |
Dec 21, 2018 | 96.42 | 98.24 | 93.15 | 93.49 | 514,553 | -3.58(-3.69%) |
Dec 20, 2018 | 99.06 | 99.06 | 94.63 | 97.07 | 225,466 | -2.13(-2.15%) |
Dec 19, 2018 | 104.27 | 105.33 | 98.75 | 99.21 | 230,376 | -4.97(-4.77%) |
Dec 18, 2018 | 109.02 | 109.49 | 103.98 | 104.17 | 331,622 | -4.37(-4.02%) |
Dec 17, 2018 | 110.63 | 110.97 | 107.14 | 108.54 | 519,807 | -2.82(-2.53%) |
Dec 14, 2018 | 109.85 | 112.36 | 108.03 | 111.36 | 486,050 | +1.32(+1.20%) |
Dec 13, 2018 | 107.78 | 110.44 | 107.54 | 110.04 | 369,965 | +2.25(+2.09%) |
Dec 12, 2018 | 105.62 | 108.05 | 105.25 | 107.78 | 189,768 | +3.30(+3.16%) |
Dec 11, 2018 | 104.91 | 105.25 | 103.51 | 104.48 | 241,598 | +0.81(+0.79%) |
Dec 10, 2018 | 103.63 | 104.46 | 101.43 | 103.67 | 171,737 | +0.03(+0.03%) |
Dec 07, 2018 | 109.09 | 109.86 | 102.39 | 103.63 | 279,952 | -5.08(-4.67%) |
Dec 06, 2018 | 111.08 | 111.55 | 107.60 | 108.71 | 285,469 | -2.76(-2.47%) |
Dec 04, 2018 | 117.37 | 117.65 | 110.25 | 111.47 | 208,290 | -6.57(-5.56%) |
Dec 03, 2018 | 118.90 | 119.91 | 114.73 | 118.04 | 171,227 | -0.24(-0.21%) |
Nov 30, 2018 | 117.10 | 119.58 | 117.04 | 118.28 | 247,294 | +1.37(+1.17%) |
Nov 29, 2018 | 114.81 | 117.80 | 112.81 | 116.91 | 203,085 | +1.77(+1.54%) |
Nov 28, 2018 | 112.87 | 115.71 | 111.14 | 115.14 | 141,606 | +3.04(+2.71%) |
Nov 27, 2018 | 112.69 | 113.93 | 111.57 | 112.10 | 265,662 | -1.58(-1.39%) |
Nov 26, 2018 | 111.94 | 113.86 | 110.84 | 113.68 | 142,399 | +2.90(+2.62%) |
Nov 23, 2018 | 111.42 | 111.57 | 108.90 | 110.78 | 167,829 | -1.67(-1.48%) |
Nov 21, 2018 | 112.45 | 112.45 | 112.45 | 0 | +1.47(+1.32%) | |
Nov 20, 2018 | 110.24 | 113.02 | 109.99 | 110.98 | 263,420 | -0.54(-0.49%) |
Nov 19, 2018 | 115.84 | 115.84 | 110.89 | 111.52 | 205,086 | -4.33(-3.73%) |
Nov 16, 2018 | 117.57 | 120.92 | 114.62 | 115.85 | 346,198 | -4.01(-3.34%) |
Nov 15, 2018 | 118.39 | 122.51 | 118.39 | 119.85 | 248,922 | +0.80(+0.67%) |
Nov 14, 2018 | 124.32 | 126.59 | 117.59 | 119.05 | 172,147 | -4.03(-3.28%) |
Nov 13, 2018 | 124.73 | 125.50 | 121.49 | 123.08 | 324,216 | -1.32(-1.06%) |
Nov 12, 2018 | 121.23 | 126.31 | 119.83 | 124.40 | 266,216 | +3.25(+2.68%) |
Nov 09, 2018 | 122.07 | 128.00 | 115.50 | 121.16 | 268,828 | -8.53(-6.58%) |
Nov 08, 2018 | 121.15 | 133.73 | 119.96 | 129.69 | 402,545 | +13.75(+11.86%) |
Nov 07, 2018 | 114.72 | 117.95 | 113.90 | 115.93 | 258,141 | +1.19(+1.04%) |
Nov 06, 2018 | 113.61 | 115.68 | 113.61 | 114.74 | 123,857 | +1.12(+0.99%) |
Nov 05, 2018 | 111.50 | 113.75 | 109.57 | 113.62 | 203,077 | +2.61(+2.35%) |
Nov 02, 2018 | 109.18 | 111.83 | 108.86 | 111.01 | 104,241 | +2.38(+2.19%) |