Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 89.02 | 89.23 | 87.60 | 88.19 | 11,629 | -2.19(-2.43%) |
Jan 30, 2019 | 90.59 | 91.67 | 90.34 | 90.38 | 13,069 | +0.21(+0.23%) |
Jan 29, 2019 | 91.22 | 91.43 | 90.10 | 90.17 | 12,501 | -1.33(-1.45%) |
Jan 28, 2019 | 91.18 | 91.57 | 90.42 | 91.50 | 7,106 | +0.42(+0.46%) |
Jan 25, 2019 | 91.08 | 91.57 | 90.90 | 91.08 | 6,546 | +1.11(+1.23%) |
Jan 24, 2019 | 90.31 | 90.66 | 89.58 | 89.97 | 13,911 | -1.63(-1.78%) |
Jan 23, 2019 | 92.54 | 92.75 | 91.15 | 91.60 | 6,322 | +0.03(+0.04%) |
Jan 22, 2019 | 91.95 | 92.16 | 90.80 | 91.57 | 18,458 | -1.71(-1.83%) |
Jan 18, 2019 | 92.68 | 93.83 | 92.19 | 93.27 | 32,616 | +1.39(+1.52%) |
Jan 17, 2019 | 91.67 | 92.19 | 91.18 | 91.88 | 6,450 | -0.07(-0.08%) |
Jan 16, 2019 | 93.17 | 93.31 | 91.43 | 91.95 | 9,512 | -0.24(-0.26%) |
Jan 15, 2019 | 90.97 | 92.40 | 90.97 | 92.19 | 13,386 | +0.94(+1.03%) |
Jan 14, 2019 | 90.31 | 91.60 | 90.21 | 91.25 | 19,324 | +0.98(+1.08%) |
Jan 11, 2019 | 90.31 | 90.56 | 89.55 | 90.28 | 10,049 | -0.94(-1.03%) |
Jan 10, 2019 | 89.27 | 91.91 | 89.02 | 91.22 | 18,529 | +1.85(+2.07%) |
Jan 09, 2019 | 89.48 | 90.28 | 89.06 | 89.37 | 21,026 | +0.49(+0.55%) |
Jan 08, 2019 | 88.40 | 89.06 | 88.15 | 88.88 | 3,560 | +0.69(+0.78%) |
Jan 07, 2019 | 86.45 | 88.36 | 86.27 | 88.19 | 36,996 | +0.81(+0.92%) |
Jan 04, 2019 | 87.04 | 88.36 | 86.62 | 87.39 | 19,811 | +2.79(+3.29%) |
Jan 03, 2019 | 87.11 | 87.11 | 84.01 | 84.60 | 24,562 | -3.00(-3.42%) |
Jan 02, 2019 | 89.23 | 89.27 | 87.60 | 87.60 | 9,556 | -2.02(-2.25%) |
Dec 31, 2018 | 90.76 | 91.18 | 89.20 | 89.62 | 15,446 | -0.31(-0.35%) |
Dec 28, 2018 | 91.32 | 91.36 | 89.93 | 89.93 | 14,642 | -2.26(-2.46%) |
Dec 27, 2018 | 89.34 | 92.23 | 89.09 | 92.19 | 16,712 | -0.07(-0.08%) |
Dec 26, 2018 | 89.93 | 92.26 | 89.20 | 92.26 | 7,186 | +3.03(+3.39%) |
Dec 24, 2018 | 89.89 | 90.10 | 89.10 | 89.23 | 11,861 | -1.46(-1.61%) |
Dec 21, 2018 | 89.65 | 91.25 | 89.65 | 90.69 | 23,981 | +0.17(+0.19%) |
Dec 20, 2018 | 87.64 | 90.73 | 87.64 | 90.52 | 12,630 | +1.04(+1.16%) |
Dec 19, 2018 | 91.98 | 92.22 | 88.44 | 89.48 | 30,953 | -3.72(-3.99%) |
Dec 18, 2018 | 94.55 | 95.99 | 92.85 | 93.19 | 25,959 | -1.63(-1.72%) |
Dec 17, 2018 | 95.83 | 95.83 | 94.51 | 94.83 | 8,880 | -1.67(-1.73%) |
Dec 14, 2018 | 96.29 | 96.95 | 95.94 | 96.49 | 6,650 | -0.97(-1.00%) |
Dec 13, 2018 | 96.60 | 97.61 | 96.39 | 97.47 | 5,179 | +0.63(+0.65%) |
Dec 12, 2018 | 96.25 | 97.12 | 95.90 | 96.84 | 5,704 | +1.39(+1.46%) |
Dec 11, 2018 | 95.24 | 95.94 | 94.44 | 95.45 | 4,991 | +0.03(+0.04%) |
Dec 10, 2018 | 95.42 | 95.87 | 94.48 | 95.42 | 17,769 | -0.94(-0.97%) |
Dec 07, 2018 | 97.85 | 98.58 | 96.25 | 96.35 | 40,794 | -0.80(-0.82%) |
Dec 06, 2018 | 96.39 | 97.19 | 94.79 | 97.15 | 36,100 | -0.73(-0.75%) |
Dec 04, 2018 | 100.52 | 101.11 | 95.66 | 97.88 | 83,518 | -5.14(-4.99%) |
Dec 03, 2018 | 105.32 | 106.29 | 103.02 | 103.02 | 21,550 | -2.22(-2.11%) |
Nov 30, 2018 | 105.32 | 106.25 | 105.18 | 105.25 | 13,099 | -1.22(-1.14%) |
Nov 29, 2018 | 106.36 | 107.30 | 105.53 | 106.46 | 12,090 | -1.36(-1.26%) |
Nov 28, 2018 | 106.74 | 107.89 | 106.29 | 107.82 | 11,887 | +1.63(+1.54%) |
Nov 27, 2018 | 106.67 | 106.67 | 105.49 | 106.19 | 4,962 | -0.28(-0.26%) |
Nov 26, 2018 | 106.46 | 106.74 | 106.05 | 106.46 | 6,407 | +0.76(+0.72%) |
Nov 23, 2018 | 104.20 | 105.87 | 104.10 | 105.70 | 1,756 | -0.31(-0.29%) |
Nov 21, 2018 | 106.01 | 106.01 | 106.01 | 0 | +0.03(+0.03%) | |
Nov 20, 2018 | 105.53 | 106.11 | 104.97 | 105.98 | 12,128 | -0.17(-0.16%) |
Nov 19, 2018 | 107.92 | 107.92 | 106.01 | 106.15 | 28,159 | -0.76(-0.71%) |
Nov 16, 2018 | 108.23 | 108.75 | 106.50 | 106.91 | 8,262 | -1.81(-1.66%) |
Nov 15, 2018 | 107.75 | 109.59 | 107.47 | 108.72 | 7,709 | +0.11(+0.10%) |
Nov 14, 2018 | 110.49 | 110.84 | 107.47 | 108.62 | 10,344 | -0.35(-0.32%) |
Nov 13, 2018 | 109.59 | 110.39 | 108.83 | 108.96 | 29,899 | +0.66(+0.61%) |
Nov 12, 2018 | 108.65 | 108.75 | 107.92 | 108.30 | 6,301 | -2.36(-2.13%) |
Nov 09, 2018 | 112.65 | 112.65 | 110.25 | 110.67 | 16,870 | -2.64(-2.33%) |
Nov 08, 2018 | 111.92 | 113.51 | 111.85 | 113.31 | 35,064 | +0.21(+0.18%) |
Nov 07, 2018 | 111.08 | 113.34 | 110.42 | 113.10 | 44,423 | -0.49(-0.43%) |
Nov 06, 2018 | 112.82 | 113.62 | 112.38 | 113.58 | 16,686 | +0.38(+0.34%) |
Nov 05, 2018 | 113.27 | 113.51 | 112.44 | 113.20 | 62,567 | -1.32(-1.15%) |
Nov 02, 2018 | 111.19 | 114.83 | 110.94 | 114.52 | 87,260 | +4.10(+3.71%) |