Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 117.60 | 120.58 | 114.73 | 116.62 | 3,922,519 | +2.40(+2.10%) |
Jan 30, 2019 | 111.89 | 115.16 | 111.26 | 114.22 | 3,772,444 | +3.60(+3.26%) |
Jan 29, 2019 | 111.40 | 112.08 | 110.05 | 110.62 | 1,780,793 | -1.41(-1.26%) |
Jan 28, 2019 | 110.89 | 112.80 | 109.03 | 112.03 | 2,392,837 | -0.34(-0.30%) |
Jan 25, 2019 | 109.73 | 112.81 | 109.30 | 112.38 | 2,156,266 | +3.91(+3.60%) |
Jan 24, 2019 | 106.79 | 110.11 | 106.25 | 108.47 | 1,890,198 | +1.29(+1.20%) |
Jan 23, 2019 | 106.61 | 107.90 | 105.32 | 107.18 | 1,904,949 | +1.03(+0.97%) |
Jan 22, 2019 | 107.64 | 108.55 | 103.39 | 106.15 | 2,124,667 | -3.05(-2.80%) |
Jan 18, 2019 | 109.65 | 110.66 | 107.81 | 109.20 | 2,863,173 | +0.86(+0.80%) |
Jan 17, 2019 | 105.05 | 109.19 | 104.78 | 108.34 | 2,685,278 | +2.63(+2.48%) |
Jan 16, 2019 | 102.70 | 108.22 | 102.63 | 105.71 | 2,443,528 | +3.54(+3.46%) |
Jan 15, 2019 | 103.20 | 104.53 | 101.36 | 102.17 | 2,654,722 | -0.31(-0.31%) |
Jan 14, 2019 | 104.55 | 104.66 | 101.76 | 102.49 | 3,890,172 | -5.17(-4.80%) |
Jan 11, 2019 | 104.89 | 107.88 | 103.89 | 107.65 | 1,904,809 | +2.04(+1.93%) |
Jan 10, 2019 | 107.53 | 108.55 | 104.93 | 105.61 | 2,596,991 | -2.82(-2.60%) |
Jan 09, 2019 | 108.03 | 109.97 | 107.53 | 108.43 | 2,313,160 | +1.39(+1.30%) |
Jan 08, 2019 | 105.48 | 107.45 | 102.90 | 107.04 | 2,345,394 | +3.25(+3.13%) |
Jan 07, 2019 | 101.54 | 104.80 | 100.31 | 103.79 | 3,315,944 | +1.81(+1.78%) |
Jan 04, 2019 | 100.33 | 102.87 | 99.05 | 101.97 | 3,171,798 | +3.95(+4.03%) |
Jan 03, 2019 | 97.46 | 99.96 | 96.84 | 98.02 | 3,043,072 | -0.96(-0.97%) |
Jan 02, 2019 | 91.20 | 100.79 | 90.65 | 98.98 | 4,397,371 | +5.20(+5.55%) |
Dec 31, 2018 | 92.90 | 95.28 | 91.56 | 93.77 | 2,752,633 | +1.58(+1.72%) |
Dec 28, 2018 | 93.44 | 95.18 | 91.28 | 92.19 | 2,443,163 | -0.83(-0.90%) |
Dec 27, 2018 | 91.53 | 93.06 | 87.53 | 93.03 | 4,461,614 | -1.05(-1.12%) |
Dec 26, 2018 | 87.86 | 94.23 | 86.50 | 94.08 | 3,698,213 | +6.85(+7.85%) |
Dec 24, 2018 | 87.60 | 89.16 | 85.38 | 87.23 | 2,346,863 | -1.33(-1.50%) |
Dec 21, 2018 | 92.48 | 94.84 | 88.04 | 88.56 | 4,588,144 | -4.16(-4.49%) |
Dec 20, 2018 | 92.81 | 95.52 | 91.15 | 92.72 | 3,027,473 | -0.56(-0.60%) |
Dec 19, 2018 | 97.71 | 99.92 | 91.96 | 93.28 | 3,515,651 | -4.46(-4.56%) |
Dec 18, 2018 | 99.66 | 101.46 | 96.03 | 97.74 | 3,407,047 | -1.32(-1.33%) |
Dec 17, 2018 | 101.17 | 103.80 | 97.94 | 99.05 | 3,126,426 | -2.11(-2.08%) |
Dec 14, 2018 | 100.32 | 103.50 | 100.21 | 101.16 | 2,144,558 | -1.34(-1.30%) |
Dec 13, 2018 | 104.56 | 105.50 | 101.38 | 102.50 | 2,901,519 | -1.22(-1.18%) |
Dec 12, 2018 | 101.92 | 105.38 | 101.92 | 103.72 | 2,627,999 | +3.66(+3.66%) |
Dec 11, 2018 | 104.17 | 104.84 | 99.23 | 100.06 | 2,470,042 | -0.66(-0.66%) |
Dec 10, 2018 | 100.46 | 104.17 | 98.83 | 100.72 | 3,086,601 | +1.18(+1.19%) |
Dec 07, 2018 | 105.15 | 108.00 | 98.66 | 99.54 | 3,540,862 | -7.03(-6.60%) |
Dec 06, 2018 | 101.95 | 106.74 | 98.77 | 106.57 | 3,829,557 | +1.94(+1.86%) |
Dec 04, 2018 | 112.31 | 112.58 | 104.43 | 104.63 | 4,801,945 | -8.94(-7.87%) |
Dec 03, 2018 | 111.84 | 115.67 | 111.51 | 113.57 | 6,286,999 | +9.85(+9.50%) |
Nov 30, 2018 | 101.92 | 103.99 | 101.09 | 103.72 | 3,191,417 | +1.21(+1.18%) |
Nov 29, 2018 | 105.47 | 105.55 | 100.93 | 102.51 | 3,658,413 | -4.44(-4.15%) |
Nov 28, 2018 | 108.34 | 108.87 | 103.72 | 106.94 | 3,666,396 | -0.03(-0.03%) |
Nov 27, 2018 | 104.46 | 107.18 | 102.54 | 106.97 | 3,146,677 | +1.24(+1.17%) |
Nov 26, 2018 | 102.59 | 106.37 | 102.33 | 105.73 | 2,890,054 | +6.82(+6.89%) |
Nov 23, 2018 | 99.29 | 100.50 | 97.79 | 98.91 | 753,105 | -1.33(-1.32%) |
Nov 21, 2018 | 100.24 | 100.24 | 100.24 | 0 | +4.53(+4.74%) | |
Nov 20, 2018 | 95.18 | 96.55 | 94.25 | 95.71 | 4,174,920 | -2.39(-2.44%) |
Nov 19, 2018 | 101.70 | 102.83 | 97.16 | 98.10 | 2,347,787 | -3.33(-3.28%) |
Nov 16, 2018 | 99.74 | 101.73 | 98.85 | 101.43 | 2,781,084 | +1.28(+1.28%) |
Nov 15, 2018 | 98.66 | 101.19 | 96.44 | 100.15 | 3,154,881 | +2.97(+3.06%) |
Nov 14, 2018 | 97.03 | 99.53 | 96.08 | 97.17 | 2,617,375 | +1.18(+1.23%) |
Nov 13, 2018 | 94.32 | 97.98 | 94.26 | 96.00 | 3,282,800 | +2.34(+2.50%) |
Nov 12, 2018 | 92.05 | 95.74 | 91.96 | 93.65 | 3,192,862 | +1.11(+1.20%) |
Nov 09, 2018 | 92.72 | 95.41 | 90.36 | 92.54 | 5,554,626 | -0.66(-0.71%) |
Nov 08, 2018 | 92.48 | 96.51 | 91.54 | 93.20 | 14,315,589 | -14.09(-13.13%) |
Nov 07, 2018 | 105.19 | 107.60 | 103.50 | 107.29 | 5,505,726 | +4.05(+3.92%) |
Nov 06, 2018 | 103.00 | 104.75 | 101.34 | 103.25 | 1,616,897 | +0.37(+0.36%) |
Nov 05, 2018 | 104.71 | 105.72 | 101.17 | 102.88 | 2,351,444 | -2.25(-2.14%) |
Nov 02, 2018 | 106.30 | 107.49 | 102.45 | 105.13 | 4,125,677 | -0.89(-0.83%) |