Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 99.45 | 101.53 | 97.95 | 100.59 | 601,590 | +0.81(+0.82%) |
Jan 30, 2019 | 100.52 | 100.92 | 97.90 | 99.78 | 727,870 | +0.81(+0.82%) |
Jan 29, 2019 | 99.04 | 99.73 | 97.82 | 98.96 | 356,038 | -0.15(-0.15%) |
Jan 28, 2019 | 96.15 | 100.75 | 95.93 | 99.11 | 798,546 | -0.09(-0.09%) |
Jan 25, 2019 | 96.83 | 100.46 | 96.28 | 99.20 | 671,749 | +3.42(+3.57%) |
Jan 24, 2019 | 92.76 | 96.83 | 92.76 | 95.78 | 743,658 | +3.78(+4.11%) |
Jan 23, 2019 | 92.04 | 92.94 | 89.99 | 92.00 | 697,739 | +0.77(+0.84%) |
Jan 22, 2019 | 95.53 | 95.58 | 90.28 | 91.23 | 799,250 | -5.66(-5.84%) |
Jan 18, 2019 | 94.94 | 97.85 | 94.61 | 96.89 | 722,636 | +2.53(+2.68%) |
Jan 17, 2019 | 92.37 | 95.90 | 91.45 | 94.36 | 616,459 | +1.12(+1.21%) |
Jan 16, 2019 | 93.25 | 94.81 | 92.79 | 93.24 | 665,187 | +0.25(+0.27%) |
Jan 15, 2019 | 90.85 | 93.23 | 90.75 | 92.99 | 697,897 | +2.72(+3.02%) |
Jan 14, 2019 | 91.24 | 92.33 | 89.24 | 90.26 | 556,268 | -2.35(-2.54%) |
Jan 11, 2019 | 89.81 | 93.34 | 89.76 | 92.62 | 661,840 | +2.30(+2.54%) |
Jan 10, 2019 | 84.35 | 91.22 | 84.34 | 90.32 | 902,000 | +5.28(+6.21%) |
Jan 09, 2019 | 85.47 | 88.29 | 84.58 | 85.04 | 851,861 | +0.53(+0.63%) |
Jan 08, 2019 | 83.16 | 84.59 | 80.25 | 84.51 | 1,165,615 | +2.58(+3.15%) |
Jan 07, 2019 | 80.88 | 83.14 | 79.57 | 81.93 | 1,092,109 | +1.45(+1.81%) |
Jan 04, 2019 | 78.21 | 82.85 | 77.51 | 80.48 | 1,296,638 | +3.64(+4.74%) |
Jan 03, 2019 | 84.05 | 84.76 | 76.32 | 76.84 | 2,190,926 | -11.48(-13.00%) |
Jan 02, 2019 | 88.20 | 90.95 | 87.66 | 88.32 | 703,436 | -2.33(-2.58%) |
Dec 31, 2018 | 89.14 | 92.04 | 88.49 | 90.65 | 702,199 | +1.28(+1.43%) |
Dec 28, 2018 | 88.99 | 90.82 | 87.20 | 89.37 | 502,160 | +1.06(+1.20%) |
Dec 27, 2018 | 85.02 | 88.45 | 84.58 | 88.32 | 664,357 | +1.54(+1.78%) |
Dec 26, 2018 | 80.47 | 86.87 | 80.15 | 86.78 | 687,326 | +6.40(+7.97%) |
Dec 24, 2018 | 81.82 | 82.88 | 79.09 | 80.37 | 502,264 | -3.05(-3.66%) |
Dec 21, 2018 | 89.20 | 89.20 | 82.78 | 83.42 | 1,297,360 | -4.48(-5.09%) |
Dec 20, 2018 | 89.41 | 92.07 | 85.21 | 87.90 | 862,285 | -2.07(-2.30%) |
Dec 19, 2018 | 92.44 | 94.85 | 89.47 | 89.97 | 707,543 | -3.19(-3.42%) |
Dec 18, 2018 | 92.10 | 96.38 | 92.10 | 93.16 | 724,049 | +1.09(+1.18%) |
Dec 17, 2018 | 91.50 | 95.85 | 89.01 | 92.08 | 969,857 | -0.02(-0.02%) |
Dec 14, 2018 | 91.80 | 94.54 | 91.25 | 92.10 | 671,233 | -1.35(-1.44%) |
Dec 13, 2018 | 94.63 | 95.60 | 92.87 | 93.44 | 651,089 | -0.53(-0.57%) |
Dec 12, 2018 | 94.46 | 96.16 | 92.53 | 93.97 | 683,840 | +1.02(+1.09%) |
Dec 11, 2018 | 94.45 | 95.11 | 92.41 | 92.96 | 818,425 | +0.68(+0.73%) |
Dec 10, 2018 | 92.95 | 93.24 | 90.22 | 92.28 | 1,213,132 | -0.07(-0.07%) |
Dec 07, 2018 | 95.09 | 96.28 | 90.81 | 92.35 | 9,189,496 | -3.11(-3.26%) |
Dec 06, 2018 | 90.04 | 96.31 | 89.56 | 95.46 | 3,287,296 | +6.62(+7.46%) |
Dec 04, 2018 | 91.81 | 92.67 | 88.66 | 88.83 | 638,391 | -3.81(-4.12%) |
Dec 03, 2018 | 91.86 | 94.09 | 90.90 | 92.65 | 853,259 | +3.73(+4.19%) |
Nov 30, 2018 | 88.19 | 89.54 | 86.71 | 88.92 | 757,580 | +0.25(+0.28%) |
Nov 29, 2018 | 86.77 | 89.56 | 86.52 | 88.67 | 943,615 | +1.19(+1.36%) |
Nov 28, 2018 | 88.83 | 89.06 | 86.04 | 87.48 | 840,522 | +0.30(+0.34%) |
Nov 27, 2018 | 87.93 | 89.64 | 86.50 | 87.18 | 636,334 | -1.21(-1.37%) |
Nov 26, 2018 | 86.36 | 88.88 | 86.13 | 88.39 | 601,294 | +3.12(+3.66%) |
Nov 23, 2018 | 84.09 | 87.61 | 84.09 | 85.27 | 228,255 | +0.27(+0.32%) |
Nov 21, 2018 | 85.00 | 85.00 | 85.00 | 0 | +0.96(+1.14%) | |
Nov 20, 2018 | 81.26 | 85.72 | 80.39 | 84.04 | 799,354 | -0.45(-0.53%) |
Nov 19, 2018 | 86.80 | 86.80 | 83.57 | 84.49 | 685,958 | -3.17(-3.61%) |
Nov 16, 2018 | 85.57 | 88.68 | 84.72 | 87.65 | 683,423 | -0.30(-0.34%) |
Nov 15, 2018 | 84.49 | 88.20 | 84.49 | 87.95 | 636,698 | +3.08(+3.63%) |
Nov 14, 2018 | 85.41 | 86.60 | 83.63 | 84.87 | 567,355 | +0.48(+0.57%) |
Nov 13, 2018 | 82.68 | 87.33 | 82.68 | 84.39 | 1,207,485 | +2.16(+2.63%) |
Nov 12, 2018 | 91.88 | 91.99 | 80.87 | 82.23 | 2,761,717 | -12.36(-13.07%) |
Nov 09, 2018 | 95.99 | 96.70 | 93.28 | 94.59 | 675,573 | -3.03(-3.10%) |
Nov 08, 2018 | 94.16 | 98.51 | 93.92 | 97.62 | 683,557 | +3.03(+3.20%) |
Nov 07, 2018 | 96.17 | 97.72 | 94.26 | 94.59 | 1,430,203 | -0.29(-0.31%) |
Nov 06, 2018 | 95.54 | 95.93 | 92.17 | 94.89 | 1,647,239 | -1.51(-1.57%) |
Nov 05, 2018 | 98.67 | 100.69 | 95.10 | 96.40 | 1,787,657 | -3.39(-3.40%) |
Nov 02, 2018 | 91.98 | 100.19 | 88.46 | 99.78 | 7,828,330 | -25.74(-20.51%) |