Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.53 | 109.69 | 107.90 | 109.46 | 1,007,474 | +1.67(+1.55%) |
Jan 30, 2019 | 106.01 | 109.28 | 105.05 | 107.79 | 1,413,103 | +3.57(+3.43%) |
Jan 29, 2019 | 105.00 | 106.26 | 102.70 | 104.22 | 1,225,979 | -0.25(-0.24%) |
Jan 28, 2019 | 101.20 | 105.52 | 99.02 | 104.47 | 1,589,094 | +2.28(+2.23%) |
Jan 25, 2019 | 101.00 | 103.74 | 100.26 | 102.19 | 1,266,900 | +2.33(+2.33%) |
Jan 24, 2019 | 95.94 | 100.65 | 95.94 | 99.86 | 1,094,160 | +3.88(+4.04%) |
Jan 23, 2019 | 97.91 | 99.14 | 94.60 | 95.98 | 1,161,123 | -1.26(-1.30%) |
Jan 22, 2019 | 101.24 | 101.45 | 95.46 | 97.24 | 1,974,680 | -4.90(-4.80%) |
Jan 18, 2019 | 97.35 | 102.23 | 97.24 | 102.14 | 1,574,200 | +5.62(+5.82%) |
Jan 17, 2019 | 95.41 | 97.95 | 95.41 | 96.52 | 1,110,174 | +0.81(+0.85%) |
Jan 16, 2019 | 94.20 | 97.28 | 94.20 | 95.71 | 1,179,734 | +1.84(+1.96%) |
Jan 15, 2019 | 92.89 | 96.20 | 92.53 | 93.87 | 1,721,704 | +0.21(+0.22%) |
Jan 14, 2019 | 94.65 | 95.74 | 93.00 | 93.66 | 1,278,168 | -2.74(-2.84%) |
Jan 11, 2019 | 98.24 | 100.06 | 95.80 | 96.40 | 1,161,200 | -2.83(-2.85%) |
Jan 10, 2019 | 96.67 | 99.69 | 93.85 | 99.23 | 2,356,665 | +0.91(+0.93%) |
Jan 09, 2019 | 97.65 | 100.37 | 97.20 | 98.32 | 1,502,520 | +1.56(+1.61%) |
Jan 08, 2019 | 97.82 | 98.82 | 94.17 | 96.76 | 1,447,582 | +1.21(+1.27%) |
Jan 07, 2019 | 90.96 | 98.36 | 90.38 | 95.55 | 1,937,948 | +5.49(+6.10%) |
Jan 04, 2019 | 87.31 | 90.90 | 86.66 | 90.06 | 2,165,300 | +5.48(+6.48%) |
Jan 03, 2019 | 88.98 | 89.91 | 84.27 | 84.58 | 1,987,536 | -5.89(-6.51%) |
Jan 02, 2019 | 88.34 | 92.11 | 87.65 | 90.47 | 1,286,030 | +0.39(+0.43%) |
Dec 31, 2018 | 91.46 | 93.64 | 88.93 | 90.08 | 1,378,200 | -0.66(-0.73%) |
Dec 28, 2018 | 92.33 | 93.13 | 88.85 | 90.74 | 1,013,200 | -1.43(-1.55%) |
Dec 27, 2018 | 88.47 | 92.17 | 87.25 | 92.17 | 1,465,568 | +2.36(+2.63%) |
Dec 26, 2018 | 82.19 | 89.92 | 82.04 | 89.81 | 2,278,353 | +9.37(+11.65%) |
Dec 24, 2018 | 80.51 | 82.86 | 78.59 | 80.44 | 954,500 | -1.70(-2.07%) |
Dec 21, 2018 | 86.06 | 86.54 | 80.62 | 82.14 | 3,189,100 | -2.98(-3.50%) |
Dec 20, 2018 | 89.77 | 90.38 | 82.22 | 85.12 | 3,796,695 | -5.29(-5.85%) |
Dec 19, 2018 | 94.00 | 96.29 | 89.73 | 90.41 | 2,993,094 | -2.84(-3.05%) |
Dec 18, 2018 | 94.21 | 95.83 | 90.76 | 93.25 | 3,313,334 | -0.20(-0.21%) |
Dec 17, 2018 | 101.62 | 101.62 | 92.29 | 93.45 | 4,003,479 | -9.84(-9.53%) |
Dec 14, 2018 | 102.17 | 105.95 | 102.10 | 103.29 | 1,748,800 | -0.66(-0.63%) |
Dec 13, 2018 | 108.81 | 108.97 | 102.24 | 103.95 | 2,302,381 | -3.92(-3.63%) |
Dec 12, 2018 | 109.88 | 112.17 | 107.07 | 107.87 | 1,739,032 | +0.00(+0.00%) |
Dec 11, 2018 | 110.97 | 111.11 | 105.92 | 107.87 | 1,984,148 | -0.42(-0.39%) |
Dec 10, 2018 | 104.51 | 108.97 | 104.01 | 108.29 | 2,224,468 | +3.52(+3.36%) |
Dec 07, 2018 | 110.46 | 111.97 | 103.76 | 104.77 | 1,788,000 | -6.25(-5.63%) |
Dec 06, 2018 | 104.03 | 111.02 | 103.00 | 111.02 | 2,394,326 | +2.78(+2.57%) |
Dec 04, 2018 | 111.79 | 114.69 | 106.50 | 108.24 | 3,566,600 | -4.05(-3.61%) |
Dec 03, 2018 | 110.75 | 112.37 | 105.02 | 112.29 | 2,812,296 | +6.09(+5.73%) |
Nov 30, 2018 | 105.44 | 108.19 | 105.04 | 106.20 | 4,650,100 | +0.81(+0.77%) |
Nov 29, 2018 | 103.12 | 106.95 | 101.26 | 105.39 | 2,778,989 | +0.50(+0.48%) |
Nov 28, 2018 | 96.00 | 106.91 | 96.00 | 104.89 | 7,202,554 | +13.29(+14.51%) |
Nov 27, 2018 | 91.95 | 96.04 | 90.69 | 91.60 | 3,769,772 | +0.10(+0.11%) |
Nov 26, 2018 | 90.58 | 93.96 | 88.84 | 91.50 | 2,988,763 | +3.06(+3.46%) |
Nov 23, 2018 | 87.46 | 90.36 | 87.46 | 88.44 | 973,000 | +0.28(+0.32%) |
Nov 21, 2018 | 88.16 | 88.16 | 88.16 | 0 | +3.61(+4.27%) | |
Nov 20, 2018 | 77.99 | 87.99 | 76.60 | 84.55 | 2,687,808 | +1.95(+2.36%) |
Nov 19, 2018 | 87.20 | 88.25 | 82.34 | 82.60 | 2,128,234 | -5.19(-5.91%) |
Nov 16, 2018 | 88.21 | 91.00 | 86.08 | 87.79 | 1,950,300 | -1.21(-1.36%) |
Nov 15, 2018 | 86.55 | 90.42 | 85.41 | 89.00 | 4,085,385 | +1.15(+1.31%) |
Nov 14, 2018 | 91.00 | 93.54 | 87.69 | 87.85 | 4,202,757 | -4.86(-5.24%) |
Nov 13, 2018 | 92.65 | 94.74 | 90.05 | 92.71 | 1,346,415 | +1.13(+1.23%) |
Nov 12, 2018 | 92.60 | 93.81 | 88.20 | 91.58 | 2,276,029 | -1.83(-1.96%) |
Nov 09, 2018 | 96.77 | 99.08 | 93.14 | 93.41 | 1,830,200 | -4.64(-4.73%) |
Nov 08, 2018 | 97.73 | 99.37 | 96.06 | 98.05 | 1,279,256 | +0.12(+0.12%) |
Nov 07, 2018 | 94.70 | 98.83 | 94.16 | 97.93 | 1,783,895 | +4.43(+4.74%) |
Nov 06, 2018 | 96.48 | 98.62 | 92.14 | 93.50 | 1,623,285 | -3.54(-3.65%) |
Nov 05, 2018 | 92.96 | 97.39 | 90.91 | 97.04 | 2,989,900 | +4.08(+4.39%) |
Nov 02, 2018 | 95.75 | 99.93 | 91.77 | 92.96 | 4,328,000 | -3.20(-3.33%) |