Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 104.14 | 104.80 | 101.99 | 102.83 | 71,992 | -0.75(-0.72%) |
Jan 30, 2019 | 103.21 | 104.43 | 101.05 | 103.58 | 153,504 | +1.97(+1.94%) |
Jan 29, 2019 | 102.74 | 104.05 | 101.61 | 101.61 | 162,682 | +0.00(+0.00%) |
Jan 28, 2019 | 102.08 | 102.62 | 100.48 | 101.61 | 79,234 | -2.81(-2.70%) |
Jan 25, 2019 | 101.80 | 104.80 | 101.80 | 104.43 | 104,014 | +3.66(+3.63%) |
Jan 24, 2019 | 98.05 | 101.52 | 97.58 | 100.77 | 153,068 | +2.81(+2.87%) |
Jan 23, 2019 | 101.33 | 101.33 | 97.67 | 97.95 | 109,191 | -2.53(-2.52%) |
Jan 22, 2019 | 102.83 | 102.83 | 99.74 | 100.48 | 126,356 | -4.13(-3.95%) |
Jan 18, 2019 | 103.02 | 104.61 | 102.36 | 104.61 | 134,923 | +3.19(+3.15%) |
Jan 17, 2019 | 99.17 | 101.70 | 98.80 | 101.42 | 90,591 | +1.22(+1.22%) |
Jan 16, 2019 | 100.02 | 101.24 | 99.27 | 100.20 | 94,302 | -0.19(-0.19%) |
Jan 15, 2019 | 100.11 | 100.95 | 99.08 | 100.39 | 117,563 | +1.13(+1.13%) |
Jan 14, 2019 | 98.42 | 100.67 | 98.14 | 99.27 | 121,849 | -0.38(-0.38%) |
Jan 11, 2019 | 99.45 | 99.73 | 97.67 | 99.64 | 134,816 | -0.84(-0.84%) |
Jan 10, 2019 | 98.23 | 100.67 | 97.01 | 100.48 | 402,101 | +0.38(+0.37%) |
Jan 09, 2019 | 98.70 | 100.67 | 97.76 | 100.11 | 379,366 | +3.38(+3.49%) |
Jan 08, 2019 | 98.42 | 98.61 | 95.32 | 96.73 | 341,236 | +0.19(+0.19%) |
Jan 07, 2019 | 92.60 | 97.01 | 91.76 | 96.54 | 214,069 | +4.22(+4.57%) |
Jan 04, 2019 | 89.79 | 92.60 | 88.85 | 92.32 | 153,916 | +5.07(+5.81%) |
Jan 03, 2019 | 86.51 | 89.23 | 84.16 | 87.26 | 108,135 | +0.66(+0.76%) |
Jan 02, 2019 | 83.03 | 87.16 | 80.97 | 86.60 | 140,033 | +2.06(+2.44%) |
Dec 31, 2018 | 85.00 | 85.29 | 81.44 | 84.53 | 196,816 | +0.28(+0.33%) |
Dec 28, 2018 | 82.94 | 86.04 | 82.66 | 84.25 | 171,257 | +1.59(+1.93%) |
Dec 27, 2018 | 81.44 | 82.66 | 79.19 | 82.66 | 171,945 | -0.84(-1.01%) |
Dec 26, 2018 | 78.91 | 83.74 | 76.33 | 83.50 | 457,031 | +5.35(+6.84%) |
Dec 24, 2018 | 79.47 | 81.25 | 77.97 | 78.16 | 135,989 | -2.11(-2.63%) |
Dec 21, 2018 | 82.41 | 83.16 | 79.61 | 80.26 | 277,230 | -2.15(-2.61%) |
Dec 20, 2018 | 84.66 | 86.72 | 82.10 | 82.41 | 251,213 | -3.27(-3.82%) |
Dec 19, 2018 | 89.71 | 90.74 | 85.31 | 85.69 | 235,460 | -3.84(-4.28%) |
Dec 18, 2018 | 91.49 | 91.68 | 88.87 | 89.52 | 275,974 | -2.06(-2.25%) |
Dec 17, 2018 | 92.42 | 94.76 | 91.02 | 91.58 | 268,730 | -0.94(-1.01%) |
Dec 14, 2018 | 95.23 | 95.70 | 92.24 | 92.52 | 176,403 | -3.93(-4.07%) |
Dec 13, 2018 | 98.22 | 98.22 | 95.51 | 96.45 | 201,138 | -2.53(-2.55%) |
Dec 12, 2018 | 98.60 | 101.41 | 98.50 | 98.97 | 214,676 | +2.34(+2.42%) |
Dec 11, 2018 | 99.53 | 99.53 | 95.23 | 96.63 | 179,007 | -0.94(-0.96%) |
Dec 10, 2018 | 100.00 | 100.75 | 96.35 | 97.57 | 227,777 | -3.65(-3.60%) |
Dec 07, 2018 | 105.80 | 107.39 | 100.94 | 101.22 | 412,274 | -1.50(-1.46%) |
Dec 06, 2018 | 104.87 | 104.87 | 100.84 | 102.71 | 394,959 | -5.15(-4.77%) |
Dec 04, 2018 | 114.13 | 114.50 | 107.63 | 107.86 | 317,466 | -6.83(-5.95%) |
Dec 03, 2018 | 114.97 | 115.91 | 112.54 | 114.69 | 217,836 | +3.74(+3.37%) |
Nov 30, 2018 | 113.28 | 113.28 | 110.11 | 110.95 | 95,438 | -3.18(-2.79%) |
Nov 29, 2018 | 115.16 | 115.91 | 112.96 | 114.13 | 139,804 | -0.47(-0.41%) |
Nov 28, 2018 | 113.00 | 114.83 | 110.29 | 114.59 | 221,884 | +1.68(+1.49%) |
Nov 27, 2018 | 113.28 | 114.88 | 112.49 | 112.91 | 134,360 | -0.94(-0.82%) |
Nov 26, 2018 | 113.94 | 115.53 | 113.05 | 113.85 | 125,920 | +1.40(+1.25%) |
Nov 23, 2018 | 112.72 | 113.75 | 111.04 | 112.44 | 91,440 | -4.58(-3.92%) |
Nov 21, 2018 | 117.03 | 117.03 | 117.03 | 0 | +2.06(+1.79%) | |
Nov 20, 2018 | 118.52 | 118.52 | 113.75 | 114.97 | 203,848 | -6.46(-5.32%) |
Nov 19, 2018 | 119.08 | 122.08 | 119.08 | 121.42 | 184,208 | +1.12(+0.93%) |
Nov 16, 2018 | 120.67 | 121.38 | 118.06 | 120.30 | 108,886 | +0.56(+0.47%) |
Nov 15, 2018 | 117.21 | 119.87 | 117.21 | 119.74 | 106,704 | +3.18(+2.73%) |
Nov 14, 2018 | 118.52 | 118.99 | 114.78 | 116.56 | 247,763 | +0.65(+0.56%) |
Nov 13, 2018 | 120.49 | 121.61 | 115.72 | 115.91 | 200,742 | -4.58(-3.80%) |
Nov 12, 2018 | 127.97 | 128.35 | 120.25 | 120.49 | 124,197 | -5.99(-4.73%) |
Nov 09, 2018 | 126.76 | 127.13 | 122.87 | 126.47 | 204,229 | -2.15(-1.67%) |
Nov 08, 2018 | 132.00 | 132.70 | 128.16 | 128.63 | 110,440 | -4.30(-3.24%) |
Nov 07, 2018 | 133.59 | 134.75 | 130.22 | 132.93 | 197,382 | +2.34(+1.79%) |
Nov 06, 2018 | 131.15 | 131.81 | 128.53 | 130.59 | 149,952 | -0.19(-0.14%) |
Nov 05, 2018 | 130.31 | 131.06 | 128.25 | 130.78 | 166,882 | +2.25(+1.75%) |
Nov 02, 2018 | 128.53 | 130.50 | 127.04 | 128.53 | 194,875 | +0.75(+0.59%) |