Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 106.34 | 108.75 | 105.79 | 108.57 | 2,950,989 | +1.87(+1.75%) |
Jan 30, 2019 | 103.80 | 107.16 | 103.35 | 106.70 | 3,599,174 | +3.66(+3.55%) |
Jan 29, 2019 | 103.94 | 105.52 | 102.28 | 103.04 | 3,711,755 | -0.74(-0.72%) |
Jan 28, 2019 | 103.30 | 103.79 | 102.73 | 103.78 | 2,145,953 | -0.29(-0.28%) |
Jan 25, 2019 | 104.52 | 105.37 | 103.69 | 104.08 | 2,861,044 | +0.27(+0.26%) |
Jan 24, 2019 | 103.85 | 104.24 | 102.99 | 103.80 | 1,696,788 | -0.08(-0.08%) |
Jan 23, 2019 | 103.98 | 104.70 | 102.72 | 103.88 | 1,940,790 | -0.27(-0.26%) |
Jan 22, 2019 | 104.57 | 104.63 | 103.09 | 104.15 | 2,741,434 | -1.02(-0.97%) |
Jan 18, 2019 | 104.15 | 105.41 | 103.78 | 105.17 | 3,221,279 | +1.84(+1.78%) |
Jan 17, 2019 | 102.28 | 103.67 | 102.24 | 103.33 | 3,159,040 | +1.06(+1.03%) |
Jan 16, 2019 | 103.06 | 103.51 | 101.95 | 102.28 | 2,873,224 | -0.54(-0.52%) |
Jan 15, 2019 | 102.05 | 103.24 | 101.83 | 102.81 | 2,115,941 | +0.93(+0.91%) |
Jan 14, 2019 | 102.15 | 102.75 | 101.78 | 101.88 | 1,597,214 | -1.14(-1.11%) |
Jan 11, 2019 | 102.36 | 103.06 | 101.99 | 103.03 | 1,581,114 | -0.10(-0.10%) |
Jan 10, 2019 | 101.83 | 103.19 | 101.02 | 103.13 | 1,711,646 | +0.98(+0.96%) |
Jan 09, 2019 | 101.87 | 103.08 | 101.53 | 102.15 | 3,080,872 | +0.91(+0.90%) |
Jan 08, 2019 | 99.57 | 101.29 | 99.31 | 101.24 | 3,728,197 | +2.52(+2.55%) |
Jan 07, 2019 | 98.59 | 99.50 | 98.17 | 98.72 | 2,395,161 | +0.40(+0.41%) |
Jan 04, 2019 | 96.51 | 99.22 | 96.51 | 98.32 | 2,611,964 | +2.77(+2.90%) |
Jan 03, 2019 | 97.85 | 99.34 | 94.40 | 95.55 | 3,288,858 | -2.82(-2.87%) |
Jan 02, 2019 | 99.51 | 100.00 | 97.85 | 98.37 | 2,448,964 | -2.56(-2.54%) |
Dec 31, 2018 | 99.98 | 101.44 | 99.98 | 100.93 | 2,023,184 | +1.26(+1.27%) |
Dec 28, 2018 | 100.19 | 100.87 | 99.22 | 99.67 | 2,561,188 | +0.32(+0.33%) |
Dec 27, 2018 | 96.45 | 99.35 | 95.82 | 99.35 | 2,696,421 | +1.66(+1.70%) |
Dec 26, 2018 | 93.02 | 97.72 | 92.84 | 97.68 | 2,805,704 | +4.99(+5.39%) |
Dec 24, 2018 | 95.77 | 96.03 | 92.44 | 92.69 | 3,171,289 | -3.55(-3.69%) |
Dec 21, 2018 | 96.23 | 98.44 | 95.69 | 96.24 | 6,439,177 | +0.12(+0.12%) |
Dec 20, 2018 | 97.56 | 98.09 | 95.38 | 96.12 | 5,490,119 | -2.24(-2.28%) |
Dec 19, 2018 | 98.58 | 100.76 | 97.15 | 98.36 | 4,355,524 | -0.07(-0.07%) |
Dec 18, 2018 | 98.58 | 98.98 | 97.22 | 98.43 | 3,617,623 | +0.34(+0.35%) |
Dec 17, 2018 | 97.69 | 99.14 | 96.98 | 98.09 | 4,586,188 | -0.03(-0.03%) |
Dec 14, 2018 | 99.00 | 99.52 | 96.88 | 98.11 | 2,629,557 | -2.05(-2.05%) |
Dec 13, 2018 | 100.33 | 101.63 | 99.52 | 100.17 | 2,444,067 | +0.46(+0.46%) |
Dec 12, 2018 | 100.22 | 101.69 | 99.64 | 99.71 | 2,778,379 | +0.69(+0.70%) |
Dec 11, 2018 | 100.63 | 101.19 | 98.31 | 99.01 | 2,042,660 | -0.39(-0.39%) |
Dec 10, 2018 | 99.38 | 99.77 | 97.26 | 99.40 | 3,160,727 | -0.15(-0.15%) |
Dec 07, 2018 | 102.28 | 103.07 | 99.07 | 99.55 | 2,499,906 | -2.92(-2.85%) |
Dec 06, 2018 | 102.42 | 103.13 | 100.08 | 102.47 | 3,486,521 | -1.41(-1.35%) |
Dec 04, 2018 | 106.23 | 106.42 | 103.60 | 103.88 | 4,287,498 | -2.29(-2.15%) |
Dec 03, 2018 | 107.98 | 108.34 | 105.85 | 106.17 | 4,449,849 | -0.88(-0.82%) |
Nov 30, 2018 | 105.65 | 107.17 | 105.54 | 107.05 | 3,354,868 | +1.56(+1.48%) |
Nov 29, 2018 | 103.95 | 106.28 | 103.73 | 105.48 | 2,350,342 | +0.95(+0.91%) |
Nov 28, 2018 | 102.08 | 104.65 | 101.91 | 104.53 | 2,192,145 | +2.90(+2.86%) |
Nov 27, 2018 | 100.61 | 101.65 | 100.11 | 101.63 | 1,920,618 | +0.70(+0.70%) |
Nov 26, 2018 | 100.75 | 101.09 | 100.22 | 100.93 | 2,067,843 | +0.85(+0.85%) |
Nov 23, 2018 | 99.58 | 100.66 | 99.58 | 100.08 | 941,430 | -0.52(-0.51%) |
Nov 21, 2018 | 100.60 | 100.60 | 100.60 | 0 | +0.95(+0.95%) | |
Nov 20, 2018 | 98.56 | 100.39 | 98.29 | 99.65 | 2,838,284 | +0.65(+0.66%) |
Nov 19, 2018 | 100.91 | 101.06 | 98.34 | 98.99 | 2,926,189 | -1.86(-1.84%) |
Nov 16, 2018 | 98.95 | 101.23 | 98.91 | 100.85 | 2,832,067 | +1.51(+1.53%) |
Nov 15, 2018 | 97.80 | 99.36 | 96.46 | 99.34 | 2,317,913 | +0.89(+0.90%) |
Nov 14, 2018 | 99.05 | 99.63 | 97.78 | 98.45 | 1,930,516 | +0.24(+0.25%) |
Nov 13, 2018 | 99.57 | 100.51 | 98.02 | 98.20 | 2,032,627 | -1.04(-1.04%) |
Nov 12, 2018 | 101.77 | 101.98 | 98.86 | 99.24 | 2,389,973 | -2.78(-2.72%) |
Nov 09, 2018 | 102.03 | 102.24 | 100.90 | 102.01 | 2,670,694 | -0.35(-0.34%) |
Nov 08, 2018 | 101.65 | 102.63 | 101.58 | 102.37 | 1,657,149 | +0.67(+0.65%) |
Nov 07, 2018 | 99.71 | 101.80 | 99.53 | 101.70 | 2,083,929 | +2.79(+2.82%) |
Nov 06, 2018 | 99.30 | 99.90 | 98.23 | 98.92 | 2,516,807 | -0.53(-0.53%) |
Nov 05, 2018 | 99.24 | 99.70 | 98.73 | 99.44 | 2,027,907 | +0.50(+0.50%) |
Nov 02, 2018 | 98.98 | 99.41 | 97.70 | 98.95 | 2,662,405 | +0.71(+0.73%) |