Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 105.29 | 107.33 | 105.29 | 105.73 | 188,698 | +0.59(+0.56%) |
Jan 30, 2019 | 107.45 | 108.49 | 105.13 | 105.14 | 202,277 | -1.45(-1.36%) |
Jan 29, 2019 | 106.00 | 107.72 | 104.45 | 106.59 | 132,903 | +0.95(+0.90%) |
Jan 28, 2019 | 106.71 | 107.31 | 104.83 | 105.64 | 155,925 | -1.98(-1.84%) |
Jan 25, 2019 | 108.71 | 109.33 | 107.57 | 107.62 | 164,700 | -0.61(-0.56%) |
Jan 24, 2019 | 107.10 | 109.26 | 106.06 | 108.23 | 231,234 | +1.16(+1.08%) |
Jan 23, 2019 | 104.39 | 108.84 | 104.39 | 107.07 | 281,630 | +3.34(+3.22%) |
Jan 22, 2019 | 102.61 | 107.11 | 102.31 | 103.73 | 368,705 | +0.54(+0.52%) |
Jan 18, 2019 | 105.10 | 106.22 | 102.55 | 103.19 | 312,900 | -1.13(-1.08%) |
Jan 17, 2019 | 104.16 | 107.19 | 104.09 | 104.32 | 416,190 | -0.93(-0.88%) |
Jan 16, 2019 | 103.09 | 105.69 | 103.09 | 105.25 | 298,855 | +2.66(+2.59%) |
Jan 15, 2019 | 98.55 | 103.25 | 97.69 | 102.59 | 263,978 | +4.46(+4.54%) |
Jan 14, 2019 | 97.02 | 98.92 | 96.42 | 98.13 | 204,411 | +0.52(+0.53%) |
Jan 11, 2019 | 95.06 | 97.73 | 93.45 | 97.61 | 207,900 | +2.07(+2.17%) |
Jan 10, 2019 | 95.50 | 96.59 | 94.95 | 95.54 | 183,486 | -0.48(-0.50%) |
Jan 09, 2019 | 95.54 | 96.10 | 93.51 | 96.02 | 377,611 | +1.03(+1.08%) |
Jan 08, 2019 | 95.40 | 95.77 | 93.99 | 94.99 | 289,162 | +0.13(+0.14%) |
Jan 07, 2019 | 92.00 | 95.15 | 89.48 | 94.86 | 239,331 | +3.00(+3.27%) |
Jan 04, 2019 | 89.50 | 93.25 | 89.50 | 91.86 | 244,600 | +2.88(+3.24%) |
Jan 03, 2019 | 92.81 | 93.82 | 88.84 | 88.98 | 207,656 | -4.12(-4.43%) |
Jan 02, 2019 | 92.61 | 93.46 | 89.62 | 93.10 | 194,369 | -0.78(-0.83%) |
Dec 31, 2018 | 94.08 | 94.47 | 92.46 | 93.88 | 200,500 | +0.13(+0.14%) |
Dec 28, 2018 | 94.19 | 95.17 | 92.77 | 93.75 | 166,800 | +0.22(+0.24%) |
Dec 27, 2018 | 91.73 | 93.54 | 90.10 | 93.53 | 190,059 | +0.89(+0.96%) |
Dec 26, 2018 | 89.00 | 92.84 | 88.75 | 92.64 | 205,932 | +3.85(+4.34%) |
Dec 24, 2018 | 88.97 | 91.18 | 88.29 | 88.79 | 158,100 | -0.31(-0.35%) |
Dec 21, 2018 | 89.58 | 91.91 | 88.31 | 89.10 | 708,300 | -0.56(-0.62%) |
Dec 20, 2018 | 91.17 | 92.58 | 88.18 | 89.66 | 267,397 | -1.59(-1.74%) |
Dec 19, 2018 | 95.35 | 96.20 | 90.49 | 91.25 | 350,969 | -3.75(-3.95%) |
Dec 18, 2018 | 95.18 | 96.34 | 93.64 | 95.00 | 293,763 | +0.14(+0.15%) |
Dec 17, 2018 | 98.56 | 99.13 | 93.89 | 94.86 | 473,506 | -4.38(-4.41%) |
Dec 14, 2018 | 101.20 | 102.39 | 97.96 | 99.24 | 382,200 | -2.41(-2.37%) |
Dec 13, 2018 | 103.37 | 104.00 | 100.38 | 101.65 | 208,833 | -1.62(-1.57%) |
Dec 12, 2018 | 102.14 | 106.01 | 102.14 | 103.27 | 247,889 | +1.87(+1.84%) |
Dec 11, 2018 | 102.56 | 104.18 | 100.98 | 101.40 | 163,119 | -0.11(-0.11%) |
Dec 10, 2018 | 102.09 | 103.89 | 100.00 | 101.51 | 194,624 | -0.49(-0.48%) |
Dec 07, 2018 | 105.22 | 105.75 | 101.67 | 102.00 | 233,100 | -2.86(-2.73%) |
Dec 06, 2018 | 103.76 | 104.86 | 99.74 | 104.86 | 246,766 | +0.03(+0.03%) |
Dec 04, 2018 | 102.73 | 106.34 | 102.73 | 104.83 | 335,000 | +0.17(+0.16%) |
Dec 03, 2018 | 105.51 | 106.25 | 101.51 | 104.66 | 330,483 | -0.21(-0.20%) |
Nov 30, 2018 | 105.18 | 106.16 | 104.26 | 104.87 | 283,700 | -0.12(-0.11%) |
Nov 29, 2018 | 104.00 | 107.51 | 102.97 | 104.99 | 479,267 | +1.02(+0.98%) |
Nov 28, 2018 | 100.07 | 104.76 | 100.07 | 103.97 | 354,071 | +4.56(+4.59%) |
Nov 27, 2018 | 98.50 | 99.71 | 98.18 | 99.41 | 141,444 | +0.32(+0.32%) |
Nov 26, 2018 | 96.56 | 99.37 | 96.20 | 99.09 | 179,409 | +3.09(+3.22%) |
Nov 23, 2018 | 94.63 | 96.83 | 94.05 | 96.00 | 62,000 | +1.10(+1.16%) |
Nov 21, 2018 | 94.90 | 94.90 | 94.90 | 0 | +0.40(+0.42%) | |
Nov 20, 2018 | 95.71 | 96.99 | 93.74 | 94.50 | 341,067 | -1.41(-1.47%) |
Nov 19, 2018 | 98.24 | 98.83 | 94.81 | 95.91 | 227,858 | -2.33(-2.37%) |
Nov 16, 2018 | 95.74 | 100.99 | 95.64 | 98.24 | 322,500 | +2.05(+2.13%) |
Nov 15, 2018 | 92.76 | 96.52 | 91.92 | 96.19 | 301,076 | +3.07(+3.30%) |
Nov 14, 2018 | 93.00 | 94.14 | 91.46 | 93.12 | 187,615 | +0.82(+0.89%) |
Nov 13, 2018 | 95.62 | 96.98 | 91.93 | 92.30 | 283,658 | -3.28(-3.43%) |
Nov 12, 2018 | 96.93 | 97.81 | 95.33 | 95.58 | 169,632 | -1.35(-1.39%) |
Nov 09, 2018 | 96.78 | 97.71 | 95.13 | 96.93 | 167,500 | +0.14(+0.14%) |
Nov 08, 2018 | 99.74 | 99.98 | 96.69 | 96.79 | 239,395 | -2.90(-2.91%) |
Nov 07, 2018 | 95.57 | 99.80 | 94.65 | 99.69 | 365,588 | +4.45(+4.67%) |
Nov 06, 2018 | 94.86 | 95.60 | 93.16 | 95.24 | 423,467 | +0.11(+0.12%) |
Nov 05, 2018 | 94.96 | 95.39 | 93.29 | 95.13 | 359,234 | +0.08(+0.08%) |
Nov 02, 2018 | 93.71 | 99.90 | 93.02 | 95.05 | 555,500 | +3.10(+3.37%) |