Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 98.07 | 102.11 | 98.07 | 101.65 | 809,719 | +3.94(+4.03%) |
Jan 30, 2019 | 96.80 | 97.71 | 96.00 | 97.71 | 672,568 | +1.89(+1.97%) |
Jan 29, 2019 | 97.07 | 97.31 | 95.44 | 95.82 | 329,630 | -1.51(-1.55%) |
Jan 28, 2019 | 94.87 | 97.51 | 94.24 | 97.33 | 560,874 | +1.07(+1.11%) |
Jan 25, 2019 | 95.89 | 96.76 | 94.85 | 96.26 | 270,200 | +1.46(+1.54%) |
Jan 24, 2019 | 94.22 | 95.22 | 93.31 | 94.80 | 358,796 | +0.74(+0.79%) |
Jan 23, 2019 | 93.18 | 95.90 | 92.44 | 94.06 | 557,893 | +1.31(+1.41%) |
Jan 22, 2019 | 94.53 | 94.53 | 91.77 | 92.75 | 672,188 | -2.93(-3.06%) |
Jan 18, 2019 | 95.49 | 96.96 | 94.08 | 95.68 | 954,300 | +2.31(+2.47%) |
Jan 17, 2019 | 90.30 | 94.71 | 90.00 | 93.37 | 960,694 | +2.92(+3.23%) |
Jan 16, 2019 | 89.25 | 90.83 | 88.35 | 90.45 | 727,264 | +1.34(+1.50%) |
Jan 15, 2019 | 87.78 | 89.62 | 86.81 | 89.11 | 488,045 | +4.00(+4.70%) |
Jan 14, 2019 | 85.34 | 85.70 | 84.00 | 85.11 | 434,980 | -1.73(-1.99%) |
Jan 11, 2019 | 86.61 | 87.97 | 85.91 | 86.84 | 259,800 | -0.53(-0.61%) |
Jan 10, 2019 | 85.24 | 87.64 | 85.03 | 87.37 | 352,100 | +0.88(+1.02%) |
Jan 09, 2019 | 86.99 | 86.99 | 84.30 | 86.49 | 538,854 | +0.20(+0.23%) |
Jan 08, 2019 | 86.34 | 87.33 | 83.08 | 86.29 | 479,695 | +1.45(+1.71%) |
Jan 07, 2019 | 81.28 | 85.49 | 80.95 | 84.84 | 723,687 | +3.96(+4.90%) |
Jan 04, 2019 | 76.60 | 82.11 | 76.19 | 80.88 | 542,700 | +5.44(+7.21%) |
Jan 03, 2019 | 77.78 | 78.17 | 75.35 | 75.44 | 668,745 | -4.03(-5.07%) |
Jan 02, 2019 | 78.81 | 80.41 | 77.98 | 79.47 | 466,259 | -1.50(-1.85%) |
Dec 31, 2018 | 81.16 | 82.06 | 80.26 | 80.97 | 447,400 | +0.69(+0.86%) |
Dec 28, 2018 | 82.11 | 82.35 | 77.71 | 80.28 | 504,400 | -1.47(-1.80%) |
Dec 27, 2018 | 77.83 | 81.77 | 76.95 | 81.75 | 409,944 | +2.22(+2.79%) |
Dec 26, 2018 | 73.91 | 79.66 | 73.91 | 79.53 | 568,303 | +6.03(+8.20%) |
Dec 24, 2018 | 72.50 | 75.39 | 71.94 | 73.50 | 346,800 | -0.53(-0.72%) |
Dec 21, 2018 | 77.51 | 77.70 | 73.78 | 74.03 | 943,800 | -3.21(-4.16%) |
Dec 20, 2018 | 80.28 | 81.46 | 73.88 | 77.24 | 881,363 | -3.43(-4.25%) |
Dec 19, 2018 | 81.26 | 84.51 | 80.02 | 80.67 | 617,320 | -0.73(-0.90%) |
Dec 18, 2018 | 81.57 | 82.96 | 79.96 | 81.40 | 696,200 | +1.12(+1.40%) |
Dec 17, 2018 | 85.70 | 86.26 | 79.73 | 80.28 | 836,520 | -6.89(-7.90%) |
Dec 14, 2018 | 86.49 | 88.80 | 85.39 | 87.17 | 482,000 | -0.69(-0.79%) |
Dec 13, 2018 | 90.17 | 90.30 | 86.21 | 87.86 | 680,022 | +0.62(+0.71%) |
Dec 12, 2018 | 85.79 | 89.27 | 85.61 | 87.24 | 606,771 | +2.98(+3.54%) |
Dec 11, 2018 | 87.26 | 87.26 | 83.35 | 84.26 | 592,367 | -1.18(-1.38%) |
Dec 10, 2018 | 82.71 | 87.20 | 82.65 | 85.44 | 772,067 | +2.28(+2.74%) |
Dec 07, 2018 | 85.48 | 86.47 | 82.14 | 83.16 | 523,800 | -2.88(-3.35%) |
Dec 06, 2018 | 81.05 | 86.07 | 80.46 | 86.04 | 668,815 | +2.92(+3.51%) |
Dec 04, 2018 | 86.52 | 86.86 | 82.77 | 83.12 | 1,270,000 | -4.58(-5.22%) |
Dec 03, 2018 | 90.31 | 90.82 | 85.14 | 87.70 | 643,106 | +0.51(+0.58%) |
Nov 30, 2018 | 86.11 | 88.26 | 84.92 | 87.19 | 733,600 | +1.58(+1.85%) |
Nov 29, 2018 | 82.84 | 86.56 | 82.42 | 85.61 | 1,243,246 | +2.06(+2.47%) |
Nov 28, 2018 | 79.43 | 84.07 | 79.29 | 83.55 | 679,688 | +5.90(+7.60%) |
Nov 27, 2018 | 79.00 | 79.77 | 77.42 | 77.65 | 382,595 | -2.15(-2.69%) |
Nov 26, 2018 | 78.46 | 80.09 | 77.19 | 79.80 | 707,514 | +2.90(+3.77%) |
Nov 23, 2018 | 75.16 | 78.08 | 74.81 | 76.90 | 244,400 | +0.74(+0.97%) |
Nov 21, 2018 | 76.16 | 76.16 | 76.16 | 0 | +1.37(+1.83%) | |
Nov 20, 2018 | 70.88 | 76.25 | 70.30 | 74.79 | 1,253,964 | -1.84(-2.40%) |
Nov 19, 2018 | 83.80 | 84.30 | 76.57 | 76.63 | 1,073,510 | -8.12(-9.58%) |
Nov 16, 2018 | 84.60 | 86.40 | 83.05 | 84.75 | 947,600 | -0.81(-0.95%) |
Nov 15, 2018 | 81.48 | 86.03 | 81.44 | 85.56 | 1,028,550 | +3.84(+4.70%) |
Nov 14, 2018 | 83.64 | 84.59 | 81.43 | 81.72 | 662,390 | -0.73(-0.89%) |
Nov 13, 2018 | 84.01 | 85.00 | 81.13 | 82.45 | 826,062 | -0.93(-1.12%) |
Nov 12, 2018 | 87.09 | 87.53 | 82.77 | 83.38 | 1,102,195 | -5.39(-6.07%) |
Nov 09, 2018 | 91.50 | 92.52 | 88.39 | 88.77 | 874,600 | -3.37(-3.66%) |
Nov 08, 2018 | 96.49 | 97.29 | 89.63 | 92.14 | 1,118,754 | -3.97(-4.13%) |
Nov 07, 2018 | 92.11 | 101.16 | 91.75 | 96.11 | 1,883,991 | +10.04(+11.66%) |
Nov 06, 2018 | 86.11 | 88.36 | 84.76 | 86.07 | 766,802 | +0.00(+0.00%) |
Nov 05, 2018 | 87.11 | 87.11 | 83.89 | 86.07 | 397,678 | -1.06(-1.22%) |
Nov 02, 2018 | 91.64 | 92.05 | 86.25 | 87.13 | 894,100 | -3.81(-4.19%) |