Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.73 | 95.46 | 92.05 | 95.14 | 49,084 | +1.61(+1.72%) |
Jan 30, 2019 | 93.03 | 94.98 | 93.03 | 93.53 | 91,156 | +0.28(+0.30%) |
Jan 29, 2019 | 92.56 | 95.00 | 92.14 | 93.25 | 30,769 | +0.41(+0.44%) |
Jan 28, 2019 | 91.34 | 93.92 | 90.51 | 92.84 | 47,179 | +0.60(+0.65%) |
Jan 25, 2019 | 92.23 | 93.60 | 90.83 | 92.24 | 24,300 | +0.19(+0.21%) |
Jan 24, 2019 | 92.23 | 92.82 | 90.92 | 92.05 | 27,453 | -0.54(-0.58%) |
Jan 23, 2019 | 91.93 | 93.63 | 90.03 | 92.59 | 41,447 | +0.48(+0.52%) |
Jan 22, 2019 | 93.35 | 95.47 | 91.33 | 92.11 | 33,892 | -1.73(-1.84%) |
Jan 18, 2019 | 92.57 | 95.55 | 90.00 | 93.84 | 61,800 | +1.49(+1.61%) |
Jan 17, 2019 | 90.81 | 92.99 | 90.03 | 92.35 | 48,348 | +0.75(+0.82%) |
Jan 16, 2019 | 91.29 | 93.04 | 91.26 | 91.60 | 58,574 | +0.33(+0.36%) |
Jan 15, 2019 | 90.96 | 93.62 | 90.40 | 91.27 | 27,722 | -0.54(-0.59%) |
Jan 14, 2019 | 94.62 | 94.62 | 91.53 | 91.81 | 29,253 | -2.81(-2.97%) |
Jan 11, 2019 | 95.82 | 95.82 | 93.73 | 94.62 | 64,500 | -0.31(-0.33%) |
Jan 10, 2019 | 94.48 | 95.00 | 93.89 | 94.93 | 84,806 | +0.41(+0.43%) |
Jan 09, 2019 | 92.75 | 95.28 | 92.75 | 94.52 | 61,256 | +2.08(+2.25%) |
Jan 08, 2019 | 91.05 | 93.69 | 91.05 | 92.44 | 68,947 | +1.80(+1.99%) |
Jan 07, 2019 | 87.14 | 91.24 | 87.12 | 90.64 | 58,000 | +3.23(+3.70%) |
Jan 04, 2019 | 87.53 | 90.00 | 86.97 | 87.41 | 137,800 | +0.69(+0.80%) |
Jan 03, 2019 | 85.68 | 87.76 | 85.68 | 86.72 | 51,706 | +0.75(+0.87%) |
Jan 02, 2019 | 83.64 | 87.00 | 83.64 | 85.97 | 83,168 | +1.33(+1.57%) |
Dec 31, 2018 | 85.12 | 86.50 | 83.66 | 84.64 | 86,900 | -0.09(-0.11%) |
Dec 28, 2018 | 85.90 | 87.64 | 84.73 | 84.73 | 69,300 | -1.25(-1.45%) |
Dec 27, 2018 | 83.92 | 86.60 | 83.30 | 85.98 | 92,613 | +1.02(+1.20%) |
Dec 26, 2018 | 80.13 | 85.06 | 78.37 | 84.96 | 142,816 | +5.11(+6.40%) |
Dec 24, 2018 | 77.66 | 80.91 | 77.66 | 79.85 | 49,200 | +1.60(+2.04%) |
Dec 21, 2018 | 80.07 | 82.00 | 76.93 | 78.25 | 148,900 | -1.88(-2.35%) |
Dec 20, 2018 | 81.23 | 82.11 | 77.58 | 80.13 | 108,058 | -0.88(-1.09%) |
Dec 19, 2018 | 85.04 | 86.65 | 80.41 | 81.01 | 90,865 | -3.99(-4.69%) |
Dec 18, 2018 | 86.83 | 87.06 | 85.00 | 85.00 | 58,963 | -1.01(-1.17%) |
Dec 17, 2018 | 87.63 | 88.09 | 86.01 | 86.01 | 43,146 | -2.33(-2.64%) |
Dec 14, 2018 | 90.46 | 90.47 | 87.75 | 88.34 | 44,000 | -2.19(-2.42%) |
Dec 13, 2018 | 90.98 | 91.64 | 90.27 | 90.53 | 45,503 | +0.80(+0.89%) |
Dec 12, 2018 | 88.79 | 90.75 | 88.79 | 89.73 | 50,880 | +1.25(+1.41%) |
Dec 11, 2018 | 89.77 | 91.15 | 87.57 | 88.48 | 39,520 | -0.98(-1.10%) |
Dec 10, 2018 | 88.22 | 90.00 | 86.71 | 89.46 | 53,212 | +1.16(+1.31%) |
Dec 07, 2018 | 91.26 | 91.92 | 85.77 | 88.30 | 105,003 | -3.13(-3.42%) |
Dec 06, 2018 | 91.81 | 93.36 | 91.17 | 91.43 | 69,517 | -1.15(-1.25%) |
Dec 04, 2018 | 91.14 | 92.69 | 91.00 | 92.58 | 75,803 | +1.40(+1.53%) |
Dec 03, 2018 | 94.32 | 95.22 | 90.76 | 91.18 | 61,957 | -3.07(-3.25%) |
Nov 30, 2018 | 91.70 | 95.35 | 90.89 | 94.25 | 131,912 | +2.67(+2.92%) |
Nov 29, 2018 | 90.79 | 91.70 | 90.55 | 91.57 | 46,835 | +0.66(+0.73%) |
Nov 28, 2018 | 89.51 | 90.98 | 87.33 | 90.91 | 44,901 | +1.88(+2.11%) |
Nov 27, 2018 | 89.08 | 89.42 | 88.47 | 89.03 | 99,306 | +0.07(+0.08%) |
Nov 26, 2018 | 90.33 | 90.33 | 88.34 | 88.96 | 76,926 | -0.78(-0.87%) |
Nov 23, 2018 | 88.52 | 90.01 | 88.08 | 89.74 | 13,855 | +1.26(+1.42%) |
Nov 21, 2018 | 88.48 | 88.48 | 88.48 | 0 | +1.96(+2.26%) | |
Nov 20, 2018 | 87.15 | 87.33 | 86.23 | 86.53 | 40,468 | -0.80(-0.92%) |
Nov 19, 2018 | 87.58 | 88.15 | 87.16 | 87.33 | 52,112 | +0.12(+0.14%) |
Nov 16, 2018 | 86.75 | 87.56 | 86.75 | 87.21 | 32,405 | -0.01(-0.01%) |
Nov 15, 2018 | 87.45 | 88.63 | 85.62 | 87.22 | 48,541 | -0.25(-0.29%) |
Nov 14, 2018 | 89.08 | 89.08 | 86.91 | 87.47 | 29,605 | -1.18(-1.33%) |
Nov 13, 2018 | 89.78 | 90.46 | 88.05 | 88.65 | 18,017 | -0.82(-0.92%) |
Nov 12, 2018 | 90.64 | 90.64 | 88.84 | 89.47 | 27,770 | -0.86(-0.95%) |
Nov 09, 2018 | 91.28 | 91.28 | 89.78 | 90.33 | 32,520 | -1.10(-1.20%) |
Nov 08, 2018 | 89.10 | 92.17 | 88.31 | 91.43 | 82,062 | +2.41(+2.71%) |
Nov 07, 2018 | 89.90 | 89.90 | 87.62 | 89.02 | 43,677 | +0.52(+0.58%) |
Nov 06, 2018 | 90.91 | 90.91 | 82.24 | 88.50 | 125,545 | +2.16(+2.50%) |
Nov 05, 2018 | 87.33 | 87.77 | 85.69 | 86.34 | 8,778 | -0.60(-0.69%) |
Nov 02, 2018 | 87.72 | 87.96 | 85.63 | 86.95 | 33,665 | -0.12(-0.14%) |