Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 99.60 | 101.00 | 96.20 | 98.20 | 30,060 | -1.00(-1.01%) |
Jan 30, 2019 | 99.40 | 101.00 | 95.60 | 99.20 | 53,781 | +1.60(+1.64%) |
Jan 29, 2019 | 99.00 | 102.80 | 97.10 | 97.60 | 40,338 | -0.60(-0.61%) |
Jan 28, 2019 | 98.00 | 98.80 | 92.00 | 98.20 | 42,528 | -3.00(-2.96%) |
Jan 25, 2019 | 96.40 | 103.50 | 96.40 | 101.20 | 53,705 | +6.20(+6.53%) |
Jan 24, 2019 | 93.20 | 96.90 | 91.60 | 95.00 | 43,855 | +1.80(+1.93%) |
Jan 23, 2019 | 101.20 | 101.20 | 92.20 | 93.20 | 32,994 | -7.00(-6.99%) |
Jan 22, 2019 | 99.20 | 102.20 | 96.40 | 100.20 | 56,368 | -2.00(-1.96%) |
Jan 18, 2019 | 102.40 | 106.20 | 101.40 | 102.20 | 95,350 | +2.20(+2.20%) |
Jan 17, 2019 | 98.40 | 101.80 | 97.20 | 100.00 | 48,129 | +0.00(+0.00%) |
Jan 16, 2019 | 95.80 | 101.60 | 93.20 | 100.00 | 56,856 | -0.60(-0.60%) |
Jan 15, 2019 | 99.20 | 102.00 | 98.80 | 100.60 | 39,616 | +2.00(+2.03%) |
Jan 14, 2019 | 105.00 | 107.50 | 98.20 | 98.60 | 64,746 | -9.00(-8.36%) |
Jan 11, 2019 | 107.40 | 110.20 | 105.40 | 107.60 | 79,285 | -1.40(-1.28%) |
Jan 10, 2019 | 107.00 | 109.20 | 104.60 | 109.00 | 33,288 | +0.00(+0.00%) |
Jan 09, 2019 | 107.60 | 110.60 | 105.60 | 109.00 | 44,246 | +3.80(+3.61%) |
Jan 08, 2019 | 105.80 | 109.40 | 103.80 | 105.20 | 84,434 | +1.60(+1.54%) |
Jan 07, 2019 | 96.80 | 104.20 | 94.00 | 103.60 | 82,423 | +7.00(+7.25%) |
Jan 04, 2019 | 91.80 | 98.80 | 90.80 | 96.60 | 83,865 | +6.40(+7.10%) |
Jan 03, 2019 | 87.40 | 93.00 | 84.20 | 90.20 | 67,652 | +1.40(+1.58%) |
Jan 02, 2019 | 80.80 | 88.80 | 78.80 | 88.80 | 66,625 | +6.20(+7.51%) |
Dec 31, 2018 | 85.80 | 85.80 | 79.70 | 82.60 | 74,495 | -2.40(-2.82%) |
Dec 28, 2018 | 80.80 | 88.20 | 80.20 | 85.00 | 69,535 | +5.00(+6.25%) |
Dec 27, 2018 | 78.00 | 80.40 | 77.20 | 80.00 | 70,069 | +0.40(+0.50%) |
Dec 26, 2018 | 74.40 | 79.80 | 70.20 | 79.60 | 54,457 | +6.40(+8.74%) |
Dec 24, 2018 | 75.20 | 77.60 | 72.80 | 73.20 | 26,235 | -3.00(-3.94%) |
Dec 21, 2018 | 78.00 | 78.80 | 75.40 | 76.20 | 138,635 | -2.00(-2.56%) |
Dec 20, 2018 | 82.80 | 84.00 | 77.70 | 78.20 | 133,196 | -6.40(-7.57%) |
Dec 19, 2018 | 91.20 | 92.00 | 84.00 | 84.60 | 123,644 | -6.40(-7.03%) |
Dec 18, 2018 | 94.40 | 95.40 | 89.40 | 91.00 | 56,612 | -2.80(-2.99%) |
Dec 17, 2018 | 93.40 | 98.40 | 92.60 | 93.80 | 78,321 | +0.20(+0.21%) |
Dec 14, 2018 | 97.00 | 97.40 | 91.20 | 93.60 | 69,160 | -5.20(-5.26%) |
Dec 13, 2018 | 100.00 | 100.10 | 95.00 | 98.80 | 80,281 | -2.40(-2.37%) |
Dec 12, 2018 | 102.40 | 106.00 | 99.80 | 101.20 | 85,214 | +0.40(+0.40%) |
Dec 11, 2018 | 108.40 | 109.00 | 99.40 | 100.80 | 94,717 | -5.40(-5.08%) |
Dec 10, 2018 | 111.20 | 113.40 | 104.60 | 106.20 | 76,283 | -7.60(-6.68%) |
Dec 07, 2018 | 118.40 | 123.00 | 112.40 | 113.80 | 52,990 | -0.60(-0.52%) |
Dec 06, 2018 | 119.80 | 119.80 | 112.80 | 114.40 | 79,136 | -9.40(-7.59%) |
Dec 04, 2018 | 133.80 | 134.00 | 122.60 | 123.80 | 97,425 | -11.00(-8.16%) |
Dec 03, 2018 | 138.80 | 140.00 | 131.40 | 134.80 | 107,762 | +1.00(+0.75%) |
Nov 30, 2018 | 137.00 | 138.00 | 131.40 | 133.80 | 62,550 | -5.20(-3.74%) |
Nov 29, 2018 | 143.80 | 145.80 | 138.20 | 139.00 | 37,180 | -4.60(-3.20%) |
Nov 28, 2018 | 145.00 | 146.40 | 137.20 | 143.60 | 63,160 | -1.20(-0.83%) |
Nov 27, 2018 | 144.60 | 150.40 | 143.00 | 144.80 | 50,759 | -0.20(-0.14%) |
Nov 26, 2018 | 145.20 | 146.60 | 142.20 | 145.00 | 60,620 | +2.80(+1.97%) |
Nov 23, 2018 | 144.00 | 146.60 | 140.40 | 142.20 | 22,385 | -9.20(-6.08%) |
Nov 21, 2018 | 151.40 | 151.40 | 151.40 | 0 | +6.80(+4.70%) | |
Nov 20, 2018 | 150.00 | 150.00 | 138.20 | 144.60 | 54,596 | -9.00(-5.86%) |
Nov 19, 2018 | 149.40 | 155.40 | 149.40 | 153.60 | 45,400 | +1.20(+0.79%) |
Nov 16, 2018 | 149.60 | 153.80 | 148.60 | 152.40 | 47,225 | +2.60(+1.74%) |
Nov 15, 2018 | 143.00 | 151.60 | 141.80 | 149.80 | 48,444 | +5.20(+3.60%) |
Nov 14, 2018 | 148.00 | 149.60 | 140.50 | 144.60 | 43,781 | +1.40(+0.98%) |
Nov 13, 2018 | 149.60 | 151.40 | 143.00 | 143.20 | 50,684 | -6.60(-4.41%) |
Nov 12, 2018 | 161.20 | 162.80 | 149.10 | 149.80 | 47,380 | -10.80(-6.72%) |
Nov 09, 2018 | 162.80 | 163.40 | 153.40 | 160.60 | 84,055 | -3.20(-1.95%) |
Nov 08, 2018 | 170.00 | 170.00 | 163.40 | 163.80 | 73,632 | -7.60(-4.43%) |
Nov 07, 2018 | 169.60 | 172.00 | 164.00 | 171.40 | 59,679 | +4.40(+2.63%) |
Nov 06, 2018 | 173.80 | 175.70 | 161.80 | 167.00 | 74,110 | -6.80(-3.91%) |
Nov 05, 2018 | 179.40 | 181.00 | 169.60 | 173.80 | 43,300 | -1.80(-1.03%) |
Nov 02, 2018 | 171.80 | 176.60 | 167.80 | 175.60 | 89,135 | +6.00(+3.54%) |