Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.41 | 96.12 | 93.40 | 94.12 | 810,633 | -1.40(-1.47%) |
Jan 30, 2019 | 93.37 | 95.77 | 92.19 | 95.52 | 590,126 | +2.49(+2.68%) |
Jan 29, 2019 | 92.75 | 93.81 | 91.93 | 93.03 | 533,037 | +0.30(+0.33%) |
Jan 28, 2019 | 90.22 | 92.81 | 89.49 | 92.73 | 479,249 | +1.95(+2.14%) |
Jan 25, 2019 | 91.92 | 93.43 | 90.67 | 90.78 | 543,447 | -0.59(-0.65%) |
Jan 24, 2019 | 89.64 | 91.52 | 88.76 | 91.37 | 497,055 | +1.62(+1.81%) |
Jan 23, 2019 | 88.52 | 91.27 | 87.39 | 89.75 | 818,050 | +1.72(+1.96%) |
Jan 22, 2019 | 88.10 | 90.66 | 87.15 | 88.03 | 817,584 | -0.42(-0.47%) |
Jan 18, 2019 | 86.82 | 88.81 | 86.37 | 88.45 | 801,086 | +2.14(+2.48%) |
Jan 17, 2019 | 82.39 | 86.67 | 82.39 | 86.31 | 663,318 | +3.40(+4.11%) |
Jan 16, 2019 | 83.03 | 84.25 | 82.16 | 82.90 | 635,206 | -0.19(-0.23%) |
Jan 15, 2019 | 86.58 | 88.09 | 82.67 | 83.10 | 719,519 | -3.92(-4.50%) |
Jan 14, 2019 | 88.09 | 90.63 | 86.87 | 87.02 | 629,599 | -1.33(-1.51%) |
Jan 11, 2019 | 86.53 | 89.49 | 86.53 | 88.35 | 603,899 | +1.50(+1.72%) |
Jan 10, 2019 | 85.98 | 87.38 | 83.32 | 86.85 | 785,615 | -1.44(-1.63%) |
Jan 09, 2019 | 88.78 | 90.46 | 87.68 | 88.29 | 583,784 | -0.45(-0.50%) |
Jan 08, 2019 | 90.29 | 90.86 | 85.37 | 88.74 | 583,176 | -1.18(-1.31%) |
Jan 07, 2019 | 84.81 | 91.40 | 83.76 | 89.91 | 865,003 | +5.31(+6.28%) |
Jan 04, 2019 | 86.72 | 87.16 | 83.28 | 84.60 | 858,968 | -1.46(-1.70%) |
Jan 03, 2019 | 86.35 | 87.93 | 83.87 | 86.06 | 415,545 | -0.32(-0.37%) |
Jan 02, 2019 | 86.30 | 87.62 | 85.66 | 86.38 | 706,442 | -1.25(-1.42%) |
Dec 31, 2018 | 89.81 | 90.55 | 86.95 | 87.63 | 386,150 | -1.77(-1.98%) |
Dec 28, 2018 | 90.46 | 91.30 | 88.95 | 89.40 | 311,202 | -1.06(-1.17%) |
Dec 27, 2018 | 91.19 | 91.87 | 86.73 | 90.46 | 316,893 | -2.09(-2.26%) |
Dec 26, 2018 | 87.09 | 92.72 | 87.09 | 92.55 | 475,417 | +6.35(+7.37%) |
Dec 24, 2018 | 85.49 | 88.47 | 84.67 | 86.20 | 296,706 | +0.65(+0.76%) |
Dec 21, 2018 | 88.98 | 92.68 | 85.46 | 85.55 | 654,892 | -3.22(-3.63%) |
Dec 20, 2018 | 90.56 | 91.10 | 87.02 | 88.77 | 559,305 | -1.04(-1.16%) |
Dec 19, 2018 | 89.53 | 91.05 | 88.78 | 89.81 | 578,892 | +0.35(+0.39%) |
Dec 18, 2018 | 89.75 | 91.61 | 89.21 | 89.46 | 523,334 | +0.33(+0.37%) |
Dec 17, 2018 | 90.19 | 91.03 | 87.88 | 89.13 | 757,619 | -1.02(-1.13%) |
Dec 14, 2018 | 91.57 | 94.48 | 89.84 | 90.15 | 631,657 | -2.25(-2.43%) |
Dec 13, 2018 | 97.30 | 97.91 | 92.29 | 92.39 | 702,874 | -5.53(-5.64%) |
Dec 12, 2018 | 97.22 | 98.67 | 96.58 | 97.92 | 536,579 | +1.40(+1.45%) |
Dec 11, 2018 | 99.57 | 100.27 | 95.38 | 96.52 | 533,207 | -1.26(-1.29%) |
Dec 10, 2018 | 98.73 | 101.58 | 96.56 | 97.77 | 753,685 | -1.19(-1.20%) |
Dec 07, 2018 | 103.06 | 108.35 | 98.29 | 98.96 | 1,487,930 | -4.25(-4.12%) |
Dec 06, 2018 | 100.93 | 104.95 | 96.31 | 103.21 | 3,212,615 | -15.95(-13.38%) |
Dec 04, 2018 | 125.17 | 126.41 | 118.30 | 119.16 | 686,347 | -5.58(-4.48%) |
Dec 03, 2018 | 126.90 | 128.03 | 124.11 | 124.74 | 484,312 | -0.70(-0.56%) |
Nov 30, 2018 | 124.40 | 126.75 | 124.33 | 125.44 | 547,961 | +0.79(+0.64%) |
Nov 29, 2018 | 128.17 | 128.91 | 123.63 | 124.64 | 580,490 | -2.57(-2.02%) |
Nov 28, 2018 | 126.51 | 130.16 | 124.43 | 127.22 | 584,406 | +0.79(+0.63%) |
Nov 27, 2018 | 122.04 | 126.91 | 120.52 | 126.42 | 888,835 | +3.11(+2.52%) |
Nov 26, 2018 | 120.75 | 124.33 | 120.67 | 123.32 | 704,365 | +3.49(+2.92%) |
Nov 23, 2018 | 118.97 | 121.77 | 118.97 | 119.83 | 235,534 | +0.92(+0.77%) |
Nov 21, 2018 | 118.91 | 118.91 | 118.91 | 0 | +1.95(+1.67%) | |
Nov 20, 2018 | 120.61 | 122.33 | 116.52 | 116.95 | 682,483 | -5.40(-4.41%) |
Nov 19, 2018 | 126.11 | 127.21 | 120.86 | 122.35 | 572,718 | -4.12(-3.26%) |
Nov 16, 2018 | 129.06 | 129.09 | 123.91 | 126.47 | 488,949 | -3.69(-2.83%) |
Nov 15, 2018 | 134.12 | 134.12 | 128.58 | 130.16 | 663,948 | -4.43(-3.29%) |
Nov 14, 2018 | 138.98 | 141.89 | 134.03 | 134.59 | 428,134 | -3.13(-2.28%) |
Nov 13, 2018 | 138.48 | 138.85 | 135.94 | 137.73 | 334,986 | -0.77(-0.55%) |
Nov 12, 2018 | 142.43 | 143.68 | 138.29 | 138.49 | 460,841 | -3.65(-2.57%) |
Nov 09, 2018 | 140.80 | 142.80 | 139.10 | 142.14 | 411,126 | +1.05(+0.74%) |
Nov 08, 2018 | 137.42 | 141.63 | 136.95 | 141.09 | 330,732 | +3.60(+2.62%) |
Nov 07, 2018 | 138.44 | 139.09 | 133.53 | 137.49 | 523,768 | -0.99(-0.71%) |
Nov 06, 2018 | 139.19 | 140.57 | 136.36 | 138.48 | 478,691 | -0.67(-0.48%) |
Nov 05, 2018 | 138.37 | 139.81 | 131.64 | 139.15 | 2,089,044 | -13.68(-8.95%) |
Nov 02, 2018 | 147.70 | 152.99 | 147.20 | 152.83 | 562,224 | +5.31(+3.60%) |