Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.00 | 100.00 | 94.71 | 98.40 | 2,261,135 | +3.39(+3.57%) |
Jan 30, 2019 | 94.07 | 95.84 | 94.07 | 95.01 | 1,140,693 | +1.79(+1.92%) |
Jan 29, 2019 | 94.39 | 94.80 | 92.42 | 93.22 | 948,543 | -1.50(-1.58%) |
Jan 28, 2019 | 94.42 | 95.12 | 92.53 | 94.72 | 954,760 | -1.14(-1.19%) |
Jan 25, 2019 | 94.50 | 95.99 | 93.71 | 95.86 | 1,155,300 | +2.54(+2.72%) |
Jan 24, 2019 | 93.82 | 94.90 | 92.11 | 93.32 | 1,211,522 | -0.33(-0.35%) |
Jan 23, 2019 | 92.00 | 94.40 | 90.85 | 93.65 | 2,447,051 | +2.21(+2.42%) |
Jan 22, 2019 | 88.77 | 92.47 | 87.18 | 91.44 | 2,696,132 | +0.77(+0.85%) |
Jan 18, 2019 | 100.00 | 100.00 | 88.55 | 90.67 | 7,666,800 | -2.25(-2.42%) |
Jan 17, 2019 | 94.33 | 94.75 | 91.66 | 92.92 | 3,483,396 | -1.40(-1.48%) |
Jan 16, 2019 | 95.63 | 96.69 | 93.40 | 94.32 | 1,662,902 | -1.06(-1.11%) |
Jan 15, 2019 | 91.35 | 95.41 | 90.40 | 95.38 | 1,792,243 | +1.67(+1.78%) |
Jan 14, 2019 | 94.18 | 94.72 | 92.85 | 93.71 | 2,251,077 | -1.94(-2.03%) |
Jan 11, 2019 | 95.31 | 96.47 | 93.67 | 95.65 | 934,900 | +0.15(+0.16%) |
Jan 10, 2019 | 95.06 | 95.99 | 93.75 | 95.50 | 1,174,835 | -0.31(-0.32%) |
Jan 09, 2019 | 95.27 | 96.97 | 94.62 | 95.81 | 1,454,799 | +0.99(+1.04%) |
Jan 08, 2019 | 94.98 | 96.00 | 91.66 | 94.82 | 2,274,100 | +2.11(+2.28%) |
Jan 07, 2019 | 89.05 | 95.80 | 87.70 | 92.71 | 3,737,809 | +5.62(+6.45%) |
Jan 04, 2019 | 86.65 | 88.82 | 85.48 | 87.09 | 1,836,200 | +2.61(+3.09%) |
Jan 03, 2019 | 87.03 | 88.36 | 84.29 | 84.48 | 1,199,478 | -4.55(-5.11%) |
Jan 02, 2019 | 85.82 | 90.14 | 84.18 | 89.03 | 1,566,348 | +0.05(+0.06%) |
Dec 31, 2018 | 89.23 | 90.88 | 88.20 | 88.98 | 2,146,800 | +1.38(+1.58%) |
Dec 28, 2018 | 88.21 | 88.98 | 85.22 | 87.60 | 1,410,700 | +0.03(+0.03%) |
Dec 27, 2018 | 83.52 | 87.57 | 82.66 | 87.57 | 961,139 | +2.25(+2.64%) |
Dec 26, 2018 | 79.36 | 85.50 | 79.33 | 85.32 | 1,510,029 | +6.66(+8.47%) |
Dec 24, 2018 | 79.79 | 81.85 | 77.34 | 78.66 | 630,100 | -2.47(-3.04%) |
Dec 21, 2018 | 82.97 | 83.00 | 79.46 | 81.13 | 3,059,400 | -1.12(-1.36%) |
Dec 20, 2018 | 80.24 | 83.85 | 75.55 | 82.25 | 2,980,273 | +1.19(+1.47%) |
Dec 19, 2018 | 79.68 | 83.74 | 79.36 | 81.06 | 1,688,156 | +1.94(+2.45%) |
Dec 18, 2018 | 81.20 | 81.35 | 78.73 | 79.12 | 1,454,038 | -0.73(-0.91%) |
Dec 17, 2018 | 82.75 | 82.75 | 79.29 | 79.85 | 1,161,919 | -3.34(-4.01%) |
Dec 14, 2018 | 82.87 | 84.92 | 82.01 | 83.19 | 831,600 | -1.06(-1.26%) |
Dec 13, 2018 | 85.00 | 85.68 | 82.81 | 84.25 | 714,309 | +0.20(+0.24%) |
Dec 12, 2018 | 84.83 | 86.75 | 83.80 | 84.05 | 1,149,863 | +1.07(+1.29%) |
Dec 11, 2018 | 85.21 | 85.60 | 82.16 | 82.98 | 634,250 | -0.08(-0.10%) |
Dec 10, 2018 | 80.20 | 84.28 | 79.00 | 83.06 | 1,170,796 | +2.60(+3.23%) |
Dec 07, 2018 | 83.82 | 84.83 | 78.92 | 80.46 | 1,817,400 | -4.68(-5.50%) |
Dec 06, 2018 | 82.30 | 85.76 | 81.00 | 85.14 | 1,908,000 | -0.58(-0.68%) |
Dec 04, 2018 | 88.70 | 89.82 | 85.01 | 85.72 | 1,745,400 | -3.88(-4.33%) |
Dec 03, 2018 | 89.00 | 89.81 | 87.07 | 89.60 | 1,840,513 | +3.66(+4.26%) |
Nov 30, 2018 | 84.28 | 87.00 | 84.06 | 85.94 | 1,394,000 | +2.04(+2.43%) |
Nov 29, 2018 | 80.00 | 85.83 | 79.89 | 83.90 | 2,190,432 | +3.20(+3.97%) |
Nov 28, 2018 | 75.47 | 81.50 | 75.47 | 80.70 | 1,596,300 | +6.04(+8.09%) |
Nov 27, 2018 | 75.29 | 76.63 | 74.31 | 74.66 | 810,396 | -1.51(-1.98%) |
Nov 26, 2018 | 73.69 | 76.26 | 72.77 | 76.17 | 880,781 | +2.97(+4.06%) |
Nov 23, 2018 | 70.22 | 73.42 | 70.00 | 73.20 | 363,900 | +1.07(+1.48%) |
Nov 21, 2018 | 72.13 | 72.13 | 72.13 | 0 | +1.91(+2.72%) | |
Nov 20, 2018 | 66.04 | 70.57 | 65.17 | 70.22 | 1,871,179 | +0.91(+1.31%) |
Nov 19, 2018 | 75.48 | 75.75 | 68.94 | 69.31 | 2,159,846 | -6.64(-8.74%) |
Nov 16, 2018 | 75.27 | 76.68 | 74.53 | 75.95 | 876,700 | +0.20(+0.26%) |
Nov 15, 2018 | 72.28 | 75.93 | 71.99 | 75.75 | 1,262,811 | +3.35(+4.63%) |
Nov 14, 2018 | 74.02 | 74.75 | 71.71 | 72.40 | 899,677 | -0.61(-0.84%) |
Nov 13, 2018 | 74.27 | 74.27 | 70.42 | 73.01 | 1,323,772 | +2.21(+3.12%) |
Nov 12, 2018 | 72.07 | 72.83 | 69.63 | 70.80 | 1,284,847 | -2.49(-3.40%) |
Nov 09, 2018 | 75.02 | 75.46 | 71.91 | 73.29 | 684,300 | -2.66(-3.50%) |
Nov 08, 2018 | 76.82 | 77.26 | 74.72 | 75.95 | 984,894 | -1.66(-2.14%) |
Nov 07, 2018 | 73.64 | 78.00 | 73.09 | 77.61 | 1,854,138 | +5.52(+7.66%) |
Nov 06, 2018 | 74.15 | 75.64 | 71.55 | 72.09 | 1,117,977 | -2.52(-3.38%) |
Nov 05, 2018 | 76.20 | 77.00 | 73.32 | 74.61 | 772,035 | -1.87(-2.45%) |
Nov 02, 2018 | 77.07 | 78.56 | 75.20 | 76.48 | 1,130,100 | -0.27(-0.35%) |