Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 97.75 | 98.75 | 93.68 | 95.75 | 9,080 | -2.75(-2.79%) |
Jan 30, 2019 | 99.75 | 99.75 | 95.25 | 98.50 | 8,926 | -0.25(-0.25%) |
Jan 29, 2019 | 97.50 | 99.50 | 96.25 | 98.75 | 10,489 | +2.50(+2.60%) |
Jan 28, 2019 | 91.25 | 97.00 | 89.75 | 96.25 | 12,530 | +5.50(+6.06%) |
Jan 25, 2019 | 88.50 | 92.00 | 88.38 | 90.75 | 4,188 | +2.25(+2.54%) |
Jan 24, 2019 | 86.75 | 88.50 | 85.25 | 88.50 | 5,790 | +1.75(+2.02%) |
Jan 23, 2019 | 90.00 | 91.75 | 86.00 | 86.75 | 5,059 | -3.00(-3.34%) |
Jan 22, 2019 | 88.75 | 90.60 | 85.25 | 89.75 | 10,339 | +1.25(+1.41%) |
Jan 18, 2019 | 96.25 | 96.25 | 88.00 | 88.50 | 15,772 | -6.50(-6.84%) |
Jan 17, 2019 | 92.50 | 99.50 | 90.25 | 95.00 | 40,914 | +5.00(+5.56%) |
Jan 16, 2019 | 101.00 | 103.50 | 86.75 | 90.00 | 72,882 | -10.00(-10.00%) |
Jan 15, 2019 | 98.75 | 100.00 | 94.25 | 100.00 | 38,579 | +2.50(+2.56%) |
Jan 14, 2019 | 95.00 | 101.25 | 93.00 | 97.50 | 59,054 | +5.25(+5.69%) |
Jan 11, 2019 | 87.50 | 97.25 | 87.50 | 92.25 | 26,008 | +5.50(+6.34%) |
Jan 10, 2019 | 85.00 | 87.50 | 83.50 | 86.75 | 4,483 | +2.00(+2.36%) |
Jan 09, 2019 | 86.75 | 86.75 | 82.25 | 84.75 | 6,498 | +1.00(+1.19%) |
Jan 08, 2019 | 91.25 | 91.25 | 82.30 | 83.75 | 9,767 | -3.50(-4.01%) |
Jan 07, 2019 | 89.00 | 92.50 | 85.50 | 87.25 | 24,440 | +2.00(+2.35%) |
Jan 04, 2019 | 77.00 | 86.17 | 76.62 | 85.25 | 15,956 | +8.25(+10.71%) |
Jan 03, 2019 | 76.00 | 77.00 | 75.50 | 77.00 | 4,792 | +1.25(+1.65%) |
Jan 02, 2019 | 74.50 | 75.75 | 71.25 | 75.75 | 3,344 | +2.25(+3.06%) |
Dec 31, 2018 | 75.75 | 76.50 | 73.25 | 73.50 | 6,576 | -0.75(-1.01%) |
Dec 28, 2018 | 71.00 | 76.62 | 70.58 | 74.25 | 12,684 | +3.00(+4.21%) |
Dec 27, 2018 | 68.25 | 72.25 | 66.25 | 71.25 | 7,320 | +3.25(+4.78%) |
Dec 26, 2018 | 63.75 | 68.75 | 63.75 | 68.00 | 5,463 | +4.00(+6.25%) |
Dec 24, 2018 | 65.25 | 67.00 | 61.75 | 64.00 | 7,092 | -0.75(-1.16%) |
Dec 21, 2018 | 68.75 | 69.75 | 63.50 | 64.75 | 10,220 | -4.00(-5.82%) |
Dec 20, 2018 | 70.00 | 72.25 | 68.75 | 68.75 | 6,031 | -2.00(-2.83%) |
Dec 19, 2018 | 70.00 | 73.00 | 67.50 | 70.75 | 7,106 | +3.00(+4.43%) |
Dec 18, 2018 | 72.00 | 73.48 | 67.75 | 67.75 | 10,121 | -4.75(-6.55%) |
Dec 17, 2018 | 69.50 | 79.75 | 66.25 | 72.50 | 16,452 | +1.25(+1.75%) |
Dec 14, 2018 | 76.25 | 76.25 | 70.25 | 71.25 | 17,408 | -5.00(-6.56%) |
Dec 13, 2018 | 82.50 | 82.78 | 74.22 | 76.25 | 17,875 | -6.25(-7.58%) |
Dec 12, 2018 | 83.50 | 83.91 | 81.00 | 82.50 | 9,122 | +0.00(+0.00%) |
Dec 11, 2018 | 90.00 | 90.00 | 82.50 | 82.50 | 13,060 | -5.25(-5.98%) |
Dec 10, 2018 | 92.50 | 93.12 | 86.25 | 87.75 | 18,341 | -4.00(-4.36%) |
Dec 07, 2018 | 92.25 | 93.00 | 89.00 | 91.75 | 8,116 | -0.50(-0.54%) |
Dec 06, 2018 | 90.25 | 92.50 | 80.00 | 92.25 | 26,304 | +0.75(+0.82%) |
Dec 04, 2018 | 98.00 | 98.00 | 84.75 | 91.50 | 26,952 | -5.25(-5.43%) |
Dec 03, 2018 | 90.00 | 96.75 | 87.50 | 96.75 | 55,417 | +12.25(+14.50%) |
Nov 30, 2018 | 80.00 | 84.75 | 79.00 | 84.50 | 27,044 | +6.00(+7.64%) |
Nov 29, 2018 | 77.50 | 79.50 | 75.60 | 78.50 | 16,763 | +2.00(+2.61%) |
Nov 28, 2018 | 75.50 | 77.50 | 74.75 | 76.50 | 17,765 | +0.50(+0.66%) |
Nov 27, 2018 | 72.75 | 76.25 | 72.50 | 76.00 | 9,594 | +1.00(+1.33%) |
Nov 26, 2018 | 70.50 | 76.00 | 70.25 | 75.00 | 12,141 | +2.00(+2.74%) |
Nov 23, 2018 | 74.25 | 74.25 | 62.50 | 73.00 | 13,916 | -2.50(-3.31%) |
Nov 21, 2018 | 75.50 | 75.50 | 75.50 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 73.25 | 76.33 | 72.00 | 75.50 | 35,861 | +0.50(+0.67%) |
Nov 19, 2018 | 70.00 | 76.25 | 69.00 | 75.00 | 54,976 | +2.50(+3.45%) |
Nov 16, 2018 | 68.25 | 73.50 | 65.50 | 72.50 | 149,156 | +9.00(+14.17%) |
Nov 15, 2018 | 61.00 | 64.50 | 59.75 | 63.50 | 23,948 | +2.75(+4.53%) |
Nov 14, 2018 | 60.00 | 61.25 | 58.50 | 60.75 | 6,643 | +1.25(+2.10%) |
Nov 13, 2018 | 60.25 | 62.00 | 58.00 | 59.50 | 19,779 | -0.75(-1.24%) |
Nov 12, 2018 | 57.00 | 62.50 | 57.00 | 60.25 | 19,306 | +3.75(+6.64%) |
Nov 09, 2018 | 53.75 | 56.75 | 53.00 | 56.50 | 10,144 | +3.25(+6.10%) |
Nov 08, 2018 | 52.00 | 55.50 | 51.00 | 53.25 | 7,956 | +1.75(+3.40%) |
Nov 07, 2018 | 57.00 | 58.25 | 51.25 | 51.50 | 25,390 | -7.75(-13.08%) |
Nov 06, 2018 | 57.50 | 62.25 | 57.00 | 59.25 | 19,546 | +0.00(+0.00%) |
Nov 05, 2018 | 57.50 | 61.75 | 56.50 | 59.25 | 39,053 | +3.50(+6.28%) |
Nov 02, 2018 | 54.25 | 57.25 | 51.75 | 55.75 | 35,568 | +1.25(+2.29%) |