Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.56 | 109.61 | 107.67 | 108.30 | 809,913 | -1.23(-1.12%) |
Jan 30, 2019 | 108.24 | 109.56 | 106.71 | 109.53 | 812,151 | +2.08(+1.94%) |
Jan 29, 2019 | 107.62 | 108.06 | 105.60 | 107.45 | 798,309 | -0.20(-0.18%) |
Jan 28, 2019 | 106.17 | 107.69 | 105.97 | 107.65 | 541,856 | +0.08(+0.07%) |
Jan 25, 2019 | 106.68 | 108.17 | 106.13 | 107.57 | 594,701 | +2.36(+2.25%) |
Jan 24, 2019 | 103.44 | 105.31 | 103.15 | 105.21 | 585,985 | +1.78(+1.72%) |
Jan 23, 2019 | 105.37 | 105.45 | 101.91 | 103.43 | 1,278,109 | -0.84(-0.81%) |
Jan 22, 2019 | 107.80 | 108.64 | 103.87 | 104.27 | 1,267,105 | -5.09(-4.66%) |
Jan 18, 2019 | 108.79 | 110.02 | 107.78 | 109.36 | 1,646,385 | +2.60(+2.44%) |
Jan 17, 2019 | 102.97 | 107.24 | 102.91 | 106.76 | 1,173,547 | +2.99(+2.88%) |
Jan 16, 2019 | 103.71 | 105.19 | 103.54 | 103.78 | 916,941 | +0.13(+0.12%) |
Jan 15, 2019 | 104.22 | 104.38 | 102.50 | 103.65 | 1,019,362 | -0.06(-0.06%) |
Jan 14, 2019 | 103.98 | 104.64 | 102.62 | 103.71 | 1,770,650 | -1.28(-1.22%) |
Jan 11, 2019 | 104.82 | 106.84 | 103.61 | 104.99 | 2,340,725 | +6.78(+6.90%) |
Jan 10, 2019 | 97.04 | 99.22 | 96.61 | 98.21 | 1,567,067 | -3.64(-3.58%) |
Jan 09, 2019 | 102.11 | 102.58 | 100.44 | 101.85 | 1,063,340 | +1.25(+1.24%) |
Jan 08, 2019 | 99.64 | 101.20 | 98.65 | 100.60 | 1,447,966 | +2.77(+2.83%) |
Jan 07, 2019 | 95.39 | 99.07 | 95.39 | 97.83 | 1,874,370 | +4.66(+5.00%) |
Jan 04, 2019 | 91.53 | 94.69 | 91.48 | 93.18 | 1,069,616 | +3.14(+3.48%) |
Jan 03, 2019 | 92.28 | 92.28 | 89.26 | 90.04 | 1,295,782 | -2.76(-2.97%) |
Jan 02, 2019 | 90.57 | 93.62 | 89.98 | 92.80 | 903,953 | +0.54(+0.58%) |
Dec 31, 2018 | 91.86 | 92.83 | 91.24 | 92.26 | 916,281 | +0.61(+0.66%) |
Dec 28, 2018 | 91.63 | 93.17 | 90.38 | 91.66 | 1,486,603 | +0.48(+0.52%) |
Dec 27, 2018 | 89.91 | 91.18 | 87.82 | 91.18 | 891,573 | -0.30(-0.33%) |
Dec 26, 2018 | 86.31 | 91.53 | 86.15 | 91.48 | 1,258,302 | +5.29(+6.14%) |
Dec 24, 2018 | 87.50 | 88.11 | 85.82 | 86.19 | 695,044 | -1.88(-2.13%) |
Dec 21, 2018 | 90.25 | 92.29 | 88.03 | 88.06 | 1,675,803 | -1.61(-1.79%) |
Dec 20, 2018 | 90.97 | 92.13 | 88.43 | 89.67 | 1,615,603 | -1.12(-1.24%) |
Dec 19, 2018 | 92.22 | 93.58 | 90.01 | 90.79 | 1,920,775 | -0.84(-0.92%) |
Dec 18, 2018 | 91.43 | 93.73 | 90.91 | 91.64 | 1,810,641 | +0.97(+1.07%) |
Dec 17, 2018 | 91.36 | 93.64 | 89.84 | 90.66 | 1,808,729 | -1.86(-2.01%) |
Dec 14, 2018 | 92.69 | 95.57 | 92.04 | 92.52 | 1,231,112 | -1.37(-1.46%) |
Dec 13, 2018 | 98.18 | 98.58 | 93.80 | 93.89 | 1,197,639 | -3.96(-4.05%) |
Dec 12, 2018 | 99.53 | 100.11 | 97.56 | 97.85 | 1,281,241 | -0.51(-0.51%) |
Dec 11, 2018 | 101.09 | 102.24 | 97.85 | 98.36 | 1,239,504 | -1.69(-1.69%) |
Dec 10, 2018 | 101.68 | 102.41 | 98.61 | 100.04 | 1,143,789 | -1.64(-1.61%) |
Dec 07, 2018 | 105.25 | 106.98 | 100.92 | 101.68 | 1,178,119 | -4.18(-3.95%) |
Dec 06, 2018 | 104.97 | 105.94 | 102.00 | 105.86 | 1,331,924 | -0.63(-0.60%) |
Dec 04, 2018 | 113.13 | 114.64 | 105.44 | 106.50 | 1,454,969 | -6.91(-6.09%) |
Dec 03, 2018 | 112.45 | 116.03 | 112.44 | 113.40 | 2,570,766 | +3.71(+3.38%) |
Nov 30, 2018 | 108.30 | 114.51 | 108.30 | 109.69 | 3,158,981 | +0.73(+0.67%) |
Nov 29, 2018 | 110.09 | 111.17 | 108.33 | 108.96 | 1,852,012 | -1.13(-1.03%) |
Nov 28, 2018 | 109.49 | 110.96 | 107.83 | 110.09 | 2,326,503 | +0.80(+0.74%) |
Nov 27, 2018 | 110.18 | 111.17 | 107.74 | 109.28 | 1,744,422 | -2.41(-2.15%) |
Nov 26, 2018 | 110.48 | 112.52 | 110.04 | 111.69 | 1,215,885 | +2.42(+2.22%) |
Nov 23, 2018 | 109.93 | 110.58 | 109.19 | 109.27 | 408,559 | -1.56(-1.40%) |
Nov 21, 2018 | 110.83 | 110.83 | 110.83 | 0 | +3.75(+3.50%) | |
Nov 20, 2018 | 107.28 | 108.67 | 105.81 | 107.08 | 1,694,072 | -2.97(-2.70%) |
Nov 19, 2018 | 114.03 | 114.64 | 109.15 | 110.04 | 1,092,225 | -4.71(-4.11%) |
Nov 16, 2018 | 115.49 | 115.49 | 113.25 | 114.76 | 1,346,713 | -1.69(-1.45%) |
Nov 15, 2018 | 118.49 | 119.52 | 114.16 | 116.44 | 1,329,735 | -3.69(-3.07%) |
Nov 14, 2018 | 121.49 | 123.98 | 119.45 | 120.13 | 1,098,649 | +0.64(+0.53%) |
Nov 13, 2018 | 119.82 | 121.75 | 119.06 | 119.50 | 532,520 | +0.59(+0.49%) |
Nov 12, 2018 | 120.77 | 122.68 | 118.52 | 118.91 | 1,047,006 | -1.56(-1.29%) |
Nov 09, 2018 | 125.06 | 125.29 | 120.07 | 120.47 | 609,311 | -4.83(-3.86%) |
Nov 08, 2018 | 122.96 | 125.96 | 122.08 | 125.30 | 1,302,079 | +2.05(+1.67%) |
Nov 07, 2018 | 123.94 | 123.94 | 120.07 | 123.25 | 1,479,873 | -1.02(-0.82%) |
Nov 06, 2018 | 125.34 | 125.66 | 123.30 | 124.27 | 672,614 | -1.97(-1.56%) |
Nov 05, 2018 | 125.54 | 126.56 | 122.93 | 126.25 | 675,940 | +1.03(+0.82%) |
Nov 02, 2018 | 126.01 | 127.73 | 123.08 | 125.21 | 848,863 | +0.38(+0.30%) |