Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 105.73 | 107.94 | 105.06 | 106.43 | 1,865,347 | +0.69(+0.65%) |
Jan 30, 2019 | 107.76 | 107.77 | 103.08 | 105.74 | 2,751,276 | -3.47(-3.18%) |
Jan 29, 2019 | 94.37 | 109.87 | 93.43 | 109.21 | 9,265,884 | +9.63(+9.67%) |
Jan 28, 2019 | 98.53 | 100.97 | 98.20 | 99.58 | 1,569,697 | -0.49(-0.49%) |
Jan 25, 2019 | 99.78 | 101.06 | 99.24 | 100.07 | 836,733 | +1.74(+1.77%) |
Jan 24, 2019 | 96.25 | 98.67 | 96.06 | 98.34 | 1,094,903 | +2.46(+2.56%) |
Jan 23, 2019 | 100.44 | 101.22 | 94.97 | 95.88 | 1,582,306 | -5.11(-5.06%) |
Jan 22, 2019 | 101.80 | 101.80 | 99.94 | 100.99 | 1,167,100 | -0.67(-0.66%) |
Jan 18, 2019 | 101.29 | 102.40 | 100.34 | 101.67 | 973,835 | +1.23(+1.23%) |
Jan 17, 2019 | 97.69 | 101.04 | 97.44 | 100.43 | 564,662 | +1.87(+1.90%) |
Jan 16, 2019 | 99.30 | 99.74 | 98.18 | 98.56 | 583,391 | -0.54(-0.54%) |
Jan 15, 2019 | 98.98 | 99.97 | 97.80 | 99.10 | 758,105 | -0.06(-0.06%) |
Jan 14, 2019 | 98.06 | 99.92 | 97.49 | 99.16 | 1,108,207 | +0.67(+0.68%) |
Jan 11, 2019 | 97.22 | 98.95 | 96.79 | 98.49 | 670,511 | +0.46(+0.47%) |
Jan 10, 2019 | 96.72 | 98.35 | 96.05 | 98.02 | 899,105 | +0.82(+0.84%) |
Jan 09, 2019 | 95.18 | 98.02 | 94.84 | 97.21 | 989,487 | +2.22(+2.33%) |
Jan 08, 2019 | 93.84 | 95.33 | 93.20 | 94.99 | 928,013 | +2.09(+2.25%) |
Jan 07, 2019 | 90.93 | 94.44 | 89.59 | 92.90 | 946,408 | +2.63(+2.92%) |
Jan 04, 2019 | 87.58 | 90.93 | 87.58 | 90.27 | 990,457 | +4.21(+4.89%) |
Jan 03, 2019 | 85.73 | 87.04 | 84.51 | 86.06 | 868,010 | -0.29(-0.33%) |
Jan 02, 2019 | 83.38 | 87.57 | 83.06 | 86.35 | 907,529 | +0.84(+0.98%) |
Dec 31, 2018 | 86.37 | 86.86 | 83.29 | 85.51 | 1,021,202 | -0.32(-0.37%) |
Dec 28, 2018 | 85.88 | 87.51 | 85.15 | 85.83 | 1,096,814 | +0.46(+0.53%) |
Dec 27, 2018 | 83.63 | 85.39 | 82.02 | 85.37 | 956,877 | +0.55(+0.65%) |
Dec 26, 2018 | 81.94 | 84.85 | 79.53 | 84.82 | 1,179,458 | +3.43(+4.22%) |
Dec 24, 2018 | 83.22 | 83.89 | 80.31 | 81.39 | 633,018 | -2.57(-3.06%) |
Dec 21, 2018 | 87.58 | 89.54 | 83.30 | 83.96 | 1,656,095 | -3.38(-3.88%) |
Dec 20, 2018 | 88.08 | 89.94 | 85.77 | 87.34 | 1,112,042 | -0.77(-0.87%) |
Dec 19, 2018 | 90.33 | 92.52 | 87.66 | 88.11 | 978,723 | -2.10(-2.33%) |
Dec 18, 2018 | 90.09 | 91.65 | 89.23 | 90.22 | 928,541 | +1.02(+1.15%) |
Dec 17, 2018 | 89.85 | 92.46 | 88.49 | 89.19 | 1,372,200 | -1.38(-1.53%) |
Dec 14, 2018 | 92.12 | 93.62 | 90.18 | 90.58 | 1,439,256 | -3.19(-3.40%) |
Dec 13, 2018 | 94.10 | 94.88 | 93.18 | 93.77 | 1,045,928 | -0.14(-0.15%) |
Dec 12, 2018 | 93.36 | 95.09 | 92.26 | 93.91 | 1,146,941 | +1.55(+1.68%) |
Dec 11, 2018 | 94.50 | 94.83 | 91.54 | 92.36 | 1,034,381 | -0.97(-1.04%) |
Dec 10, 2018 | 96.02 | 96.63 | 90.64 | 93.33 | 1,484,780 | -2.98(-3.10%) |
Dec 07, 2018 | 97.39 | 98.29 | 95.94 | 96.31 | 674,136 | -0.94(-0.97%) |
Dec 06, 2018 | 95.87 | 97.36 | 94.09 | 97.26 | 1,134,103 | +0.43(+0.45%) |
Dec 04, 2018 | 100.56 | 101.40 | 96.43 | 96.82 | 1,375,142 | -4.42(-4.36%) |
Dec 03, 2018 | 102.53 | 102.66 | 99.73 | 101.24 | 914,585 | +0.32(+0.32%) |
Nov 30, 2018 | 101.14 | 101.31 | 99.95 | 100.92 | 930,717 | -0.22(-0.21%) |
Nov 29, 2018 | 100.55 | 101.91 | 100.39 | 101.14 | 1,115,905 | +0.14(+0.14%) |
Nov 28, 2018 | 98.68 | 101.16 | 97.14 | 100.99 | 1,654,857 | +0.77(+0.77%) |
Nov 27, 2018 | 99.26 | 100.39 | 98.61 | 100.22 | 1,172,973 | +0.30(+0.30%) |
Nov 26, 2018 | 97.62 | 100.44 | 97.14 | 99.92 | 1,624,265 | +3.07(+3.17%) |
Nov 23, 2018 | 95.78 | 97.50 | 95.78 | 96.85 | 464,171 | +0.62(+0.64%) |
Nov 21, 2018 | 96.23 | 96.23 | 96.23 | 0 | +1.20(+1.26%) | |
Nov 20, 2018 | 93.52 | 96.33 | 93.04 | 95.03 | 1,251,302 | +0.14(+0.14%) |
Nov 19, 2018 | 93.22 | 95.69 | 93.22 | 94.90 | 1,380,964 | +1.20(+1.28%) |
Nov 16, 2018 | 90.70 | 94.23 | 90.70 | 93.70 | 1,400,513 | +3.06(+3.38%) |
Nov 15, 2018 | 89.20 | 91.64 | 88.10 | 90.63 | 1,484,016 | +0.38(+0.43%) |
Nov 14, 2018 | 92.59 | 93.72 | 89.87 | 90.25 | 1,490,871 | -2.38(-2.57%) |
Nov 13, 2018 | 91.36 | 93.71 | 91.20 | 92.63 | 1,055,204 | +1.25(+1.37%) |
Nov 12, 2018 | 91.54 | 92.64 | 90.85 | 91.38 | 1,012,395 | -0.78(-0.85%) |
Nov 09, 2018 | 92.13 | 93.33 | 91.29 | 92.16 | 849,936 | -0.73(-0.78%) |
Nov 08, 2018 | 91.97 | 93.54 | 91.11 | 92.89 | 882,137 | +0.13(+0.15%) |
Nov 07, 2018 | 92.54 | 92.78 | 90.92 | 92.76 | 1,041,421 | +0.94(+1.03%) |
Nov 06, 2018 | 91.59 | 92.85 | 91.17 | 91.82 | 763,585 | -0.19(-0.21%) |
Nov 05, 2018 | 91.78 | 92.43 | 90.99 | 92.01 | 1,040,678 | +0.50(+0.55%) |
Nov 02, 2018 | 91.50 | 93.25 | 90.55 | 91.51 | 1,450,144 | +1.12(+1.24%) |