Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 90.80 | 91.05 | 88.47 | 89.98 | 66,102 | -0.19(-0.21%) |
Jan 30, 2019 | 89.35 | 90.61 | 88.41 | 90.17 | 45,667 | +1.63(+1.85%) |
Jan 29, 2019 | 88.54 | 89.20 | 88.16 | 88.54 | 53,515 | +0.44(+0.50%) |
Jan 28, 2019 | 88.41 | 88.41 | 87.09 | 88.10 | 46,099 | -1.01(-1.13%) |
Jan 25, 2019 | 88.22 | 89.38 | 87.92 | 89.10 | 45,467 | +1.26(+1.43%) |
Jan 24, 2019 | 88.22 | 88.22 | 87.03 | 87.84 | 31,438 | +0.06(+0.07%) |
Jan 23, 2019 | 88.03 | 88.85 | 86.52 | 87.78 | 35,331 | -0.13(-0.14%) |
Jan 22, 2019 | 90.04 | 90.11 | 87.53 | 87.91 | 96,652 | -2.45(-2.71%) |
Jan 18, 2019 | 90.23 | 90.61 | 89.98 | 90.36 | 63,485 | +0.82(+0.91%) |
Jan 17, 2019 | 89.73 | 89.73 | 88.85 | 89.54 | 65,358 | -0.38(-0.42%) |
Jan 16, 2019 | 89.10 | 90.17 | 88.93 | 89.92 | 68,017 | +1.26(+1.42%) |
Jan 15, 2019 | 86.90 | 88.98 | 86.71 | 88.66 | 112,024 | +2.33(+2.69%) |
Jan 14, 2019 | 86.08 | 86.77 | 85.52 | 86.33 | 59,335 | +0.13(+0.15%) |
Jan 11, 2019 | 87.03 | 87.03 | 85.89 | 86.21 | 47,391 | -1.19(-1.37%) |
Jan 10, 2019 | 88.60 | 88.60 | 86.77 | 87.40 | 51,838 | -1.26(-1.42%) |
Jan 09, 2019 | 88.35 | 88.91 | 87.06 | 88.66 | 65,855 | +1.19(+1.37%) |
Jan 08, 2019 | 87.15 | 87.84 | 85.33 | 87.47 | 96,270 | +2.08(+2.43%) |
Jan 07, 2019 | 83.50 | 85.52 | 83.00 | 85.39 | 106,837 | +2.58(+3.11%) |
Jan 04, 2019 | 80.80 | 83.44 | 80.58 | 82.81 | 214,964 | +3.58(+4.52%) |
Jan 03, 2019 | 79.79 | 80.27 | 78.41 | 79.23 | 225,492 | -0.44(-0.55%) |
Jan 02, 2019 | 75.77 | 81.12 | 75.77 | 79.67 | 228,014 | +2.64(+3.43%) |
Dec 31, 2018 | 76.08 | 77.44 | 75.27 | 77.03 | 297,263 | +1.63(+2.17%) |
Dec 28, 2018 | 74.07 | 76.34 | 73.76 | 75.39 | 296,707 | +1.63(+2.22%) |
Dec 27, 2018 | 74.14 | 74.29 | 70.74 | 73.76 | 234,186 | -0.75(-1.01%) |
Dec 26, 2018 | 69.86 | 74.58 | 69.29 | 74.51 | 279,149 | +4.78(+6.85%) |
Dec 24, 2018 | 71.31 | 71.31 | 69.61 | 69.73 | 167,906 | -1.38(-1.95%) |
Dec 21, 2018 | 72.31 | 73.98 | 70.99 | 71.12 | 246,596 | -1.57(-2.16%) |
Dec 20, 2018 | 74.20 | 74.51 | 70.24 | 72.69 | 290,604 | -1.51(-2.03%) |
Dec 19, 2018 | 73.88 | 75.64 | 73.88 | 74.20 | 240,337 | +0.57(+0.77%) |
Dec 18, 2018 | 77.97 | 78.19 | 72.38 | 73.63 | 538,770 | -4.34(-5.56%) |
Dec 17, 2018 | 80.49 | 80.49 | 77.72 | 77.97 | 236,453 | -2.33(-2.90%) |
Dec 14, 2018 | 82.18 | 82.88 | 80.11 | 80.30 | 117,970 | -2.39(-2.89%) |
Dec 13, 2018 | 81.74 | 83.13 | 81.30 | 82.69 | 99,623 | +0.88(+1.08%) |
Dec 12, 2018 | 81.87 | 82.62 | 81.49 | 81.81 | 70,302 | +0.50(+0.62%) |
Dec 11, 2018 | 82.00 | 82.44 | 81.08 | 81.30 | 78,024 | -0.06(-0.08%) |
Dec 10, 2018 | 83.38 | 83.38 | 80.55 | 81.37 | 128,818 | -1.63(-1.97%) |
Dec 07, 2018 | 86.02 | 87.34 | 82.69 | 83.00 | 175,778 | -1.89(-2.22%) |
Dec 06, 2018 | 84.89 | 85.39 | 82.12 | 84.89 | 118,850 | -1.51(-1.75%) |
Dec 04, 2018 | 89.10 | 89.23 | 85.83 | 86.40 | 70,260 | -2.26(-2.55%) |
Dec 03, 2018 | 88.03 | 89.13 | 87.78 | 88.66 | 88,893 | +2.39(+2.77%) |
Nov 30, 2018 | 85.77 | 86.40 | 83.44 | 86.27 | 135,177 | +0.69(+0.81%) |
Nov 29, 2018 | 84.51 | 86.40 | 84.50 | 85.58 | 56,735 | +1.32(+1.57%) |
Nov 28, 2018 | 83.00 | 84.39 | 82.31 | 84.26 | 140,769 | +1.32(+1.59%) |
Nov 27, 2018 | 83.00 | 84.07 | 82.12 | 82.94 | 100,391 | -0.50(-0.60%) |
Nov 26, 2018 | 85.01 | 85.45 | 83.00 | 83.44 | 79,112 | -0.50(-0.60%) |
Nov 23, 2018 | 83.63 | 84.57 | 82.94 | 83.94 | 22,519 | -1.26(-1.48%) |
Nov 21, 2018 | 85.20 | 85.20 | 85.20 | 0 | +1.21(+1.44%) | |
Nov 20, 2018 | 85.33 | 85.33 | 83.26 | 83.99 | 133,336 | -1.83(-2.13%) |
Nov 19, 2018 | 86.25 | 87.22 | 85.67 | 85.82 | 60,709 | -0.49(-0.56%) |
Nov 16, 2018 | 86.61 | 87.22 | 85.82 | 86.31 | 37,242 | +0.06(+0.07%) |
Nov 15, 2018 | 85.33 | 86.37 | 84.78 | 86.25 | 67,523 | +0.55(+0.64%) |
Nov 14, 2018 | 87.59 | 87.65 | 85.45 | 85.70 | 75,900 | -0.85(-0.99%) |
Nov 13, 2018 | 88.08 | 88.87 | 86.31 | 86.55 | 78,518 | -1.71(-1.93%) |
Nov 12, 2018 | 90.09 | 90.09 | 87.83 | 88.26 | 66,374 | -2.01(-2.23%) |
Nov 09, 2018 | 90.58 | 90.58 | 88.75 | 90.27 | 85,657 | -0.73(-0.80%) |
Nov 08, 2018 | 90.70 | 92.22 | 90.03 | 91.00 | 65,233 | +0.55(+0.61%) |
Nov 07, 2018 | 90.27 | 91.38 | 89.90 | 90.45 | 63,101 | +0.98(+1.09%) |
Nov 06, 2018 | 88.93 | 89.54 | 88.14 | 89.48 | 55,559 | +0.79(+0.89%) |
Nov 05, 2018 | 87.22 | 88.87 | 87.22 | 88.69 | 63,438 | +1.58(+1.82%) |
Nov 02, 2018 | 88.08 | 89.23 | 86.98 | 87.10 | 118,141 | -0.98(-1.11%) |