Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 100.95 | 104.79 | 100.95 | 104.51 | 215,126 | +3.00(+2.95%) |
Jan 30, 2019 | 101.88 | 102.61 | 99.98 | 101.51 | 170,156 | +0.32(+0.31%) |
Jan 29, 2019 | 101.91 | 102.54 | 100.83 | 101.20 | 132,547 | -0.48(-0.48%) |
Jan 28, 2019 | 100.67 | 101.94 | 99.89 | 101.68 | 193,599 | +0.17(+0.17%) |
Jan 25, 2019 | 101.76 | 102.32 | 100.71 | 101.51 | 134,942 | +0.91(+0.91%) |
Jan 24, 2019 | 99.45 | 101.26 | 99.45 | 100.60 | 127,671 | +1.13(+1.14%) |
Jan 23, 2019 | 101.92 | 101.96 | 98.59 | 99.47 | 287,669 | -1.59(-1.57%) |
Jan 22, 2019 | 101.50 | 102.61 | 100.28 | 101.06 | 285,099 | -1.12(-1.09%) |
Jan 18, 2019 | 99.97 | 102.50 | 99.39 | 102.17 | 265,046 | +3.68(+3.74%) |
Jan 17, 2019 | 97.25 | 99.19 | 96.95 | 98.49 | 241,066 | +0.49(+0.50%) |
Jan 16, 2019 | 95.96 | 98.14 | 95.88 | 98.00 | 158,942 | +2.75(+2.89%) |
Jan 15, 2019 | 94.70 | 95.65 | 93.34 | 95.24 | 191,608 | +0.55(+0.58%) |
Jan 14, 2019 | 94.63 | 96.08 | 94.02 | 94.70 | 261,177 | -0.96(-1.00%) |
Jan 11, 2019 | 95.82 | 96.69 | 95.06 | 95.65 | 320,744 | -1.11(-1.14%) |
Jan 10, 2019 | 94.87 | 97.04 | 94.70 | 96.76 | 197,179 | +1.18(+1.24%) |
Jan 09, 2019 | 93.66 | 95.89 | 93.66 | 95.58 | 204,806 | +2.22(+2.38%) |
Jan 08, 2019 | 92.29 | 93.40 | 91.52 | 93.36 | 195,033 | +1.80(+1.97%) |
Jan 07, 2019 | 90.95 | 92.89 | 90.88 | 91.55 | 196,950 | +0.17(+0.18%) |
Jan 04, 2019 | 88.99 | 92.30 | 88.58 | 91.38 | 195,048 | +3.72(+4.24%) |
Jan 03, 2019 | 89.73 | 90.24 | 87.53 | 87.66 | 200,329 | -2.52(-2.79%) |
Jan 02, 2019 | 88.95 | 90.90 | 88.83 | 90.18 | 242,943 | -0.69(-0.76%) |
Dec 31, 2018 | 90.16 | 90.90 | 89.37 | 90.87 | 238,058 | +1.44(+1.61%) |
Dec 28, 2018 | 90.35 | 91.57 | 88.94 | 89.43 | 175,479 | -0.80(-0.89%) |
Dec 27, 2018 | 88.82 | 90.50 | 86.81 | 90.23 | 204,770 | -0.33(-0.37%) |
Dec 26, 2018 | 83.98 | 90.71 | 83.96 | 90.57 | 318,630 | +5.58(+6.57%) |
Dec 24, 2018 | 88.03 | 89.05 | 84.89 | 84.99 | 168,060 | -3.96(-4.45%) |
Dec 21, 2018 | 90.71 | 91.94 | 88.34 | 88.95 | 525,255 | -1.66(-1.83%) |
Dec 20, 2018 | 91.23 | 92.76 | 90.00 | 90.60 | 262,024 | -1.36(-1.48%) |
Dec 19, 2018 | 94.84 | 96.47 | 91.77 | 91.96 | 280,001 | -2.88(-3.04%) |
Dec 18, 2018 | 95.15 | 96.56 | 94.03 | 94.84 | 243,690 | +0.19(+0.20%) |
Dec 17, 2018 | 93.61 | 96.87 | 93.01 | 94.66 | 329,135 | +0.75(+0.80%) |
Dec 14, 2018 | 95.51 | 96.64 | 93.56 | 93.90 | 188,597 | -2.59(-2.68%) |
Dec 13, 2018 | 96.88 | 97.98 | 96.10 | 96.49 | 191,846 | -0.45(-0.46%) |
Dec 12, 2018 | 97.25 | 99.25 | 96.56 | 96.94 | 173,085 | +1.33(+1.39%) |
Dec 11, 2018 | 98.15 | 98.93 | 95.13 | 95.61 | 234,310 | -0.90(-0.93%) |
Dec 10, 2018 | 97.63 | 97.63 | 93.20 | 96.51 | 337,849 | -1.39(-1.42%) |
Dec 07, 2018 | 100.73 | 101.14 | 96.94 | 97.89 | 302,465 | -3.43(-3.39%) |
Dec 06, 2018 | 100.00 | 101.38 | 98.05 | 101.33 | 323,713 | -1.34(-1.30%) |
Dec 04, 2018 | 109.50 | 109.50 | 102.37 | 102.67 | 256,444 | -6.98(-6.36%) |
Dec 03, 2018 | 111.34 | 111.60 | 107.82 | 109.64 | 213,806 | -0.92(-0.83%) |
Nov 30, 2018 | 110.64 | 112.34 | 110.37 | 110.56 | 281,498 | -0.23(-0.21%) |
Nov 29, 2018 | 109.49 | 111.98 | 108.73 | 110.79 | 212,882 | +0.80(+0.73%) |
Nov 28, 2018 | 105.12 | 110.62 | 105.12 | 109.99 | 247,478 | +4.77(+4.53%) |
Nov 27, 2018 | 107.81 | 109.51 | 104.63 | 105.22 | 271,321 | -3.16(-2.92%) |
Nov 26, 2018 | 108.47 | 110.03 | 106.88 | 108.39 | 171,281 | +1.20(+1.12%) |
Nov 23, 2018 | 105.72 | 108.96 | 105.11 | 107.19 | 65,482 | +0.33(+0.30%) |
Nov 21, 2018 | 106.86 | 106.86 | 106.86 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 105.96 | 107.29 | 104.28 | 104.68 | 220,031 | -3.54(-3.27%) |
Nov 19, 2018 | 109.13 | 110.57 | 107.39 | 108.23 | 210,638 | -1.43(-1.31%) |
Nov 16, 2018 | 107.17 | 110.66 | 107.17 | 109.66 | 204,513 | +0.65(+0.60%) |
Nov 15, 2018 | 106.76 | 109.07 | 105.65 | 109.01 | 146,864 | +1.33(+1.23%) |
Nov 14, 2018 | 109.85 | 110.88 | 106.76 | 107.68 | 199,263 | -0.84(-0.77%) |
Nov 13, 2018 | 107.39 | 110.13 | 107.39 | 108.52 | 146,536 | +1.53(+1.43%) |
Nov 12, 2018 | 109.06 | 109.06 | 106.61 | 106.99 | 170,913 | -2.16(-1.98%) |
Nov 09, 2018 | 110.07 | 111.04 | 108.05 | 109.15 | 142,879 | -1.20(-1.08%) |
Nov 08, 2018 | 107.98 | 112.58 | 107.98 | 110.35 | 287,131 | +2.04(+1.89%) |
Nov 07, 2018 | 106.36 | 110.05 | 102.16 | 108.30 | 307,440 | +0.31(+0.29%) |
Nov 06, 2018 | 105.47 | 108.53 | 105.47 | 107.99 | 225,308 | +2.14(+2.03%) |
Nov 05, 2018 | 105.37 | 106.90 | 104.64 | 105.84 | 195,981 | +0.54(+0.51%) |
Nov 02, 2018 | 105.58 | 106.46 | 103.50 | 105.31 | 242,334 | +0.81(+0.77%) |