Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.78 | 113.81 | 108.78 | 113.30 | 2,217,925 | +5.75(+5.34%) |
Jan 30, 2019 | 108.95 | 108.95 | 104.79 | 107.56 | 1,735,469 | -1.07(-0.99%) |
Jan 29, 2019 | 108.83 | 109.63 | 108.14 | 108.63 | 878,446 | -0.37(-0.34%) |
Jan 28, 2019 | 107.75 | 109.07 | 107.20 | 109.00 | 1,164,314 | +0.60(+0.55%) |
Jan 25, 2019 | 108.66 | 109.41 | 108.09 | 108.40 | 886,391 | +1.20(+1.12%) |
Jan 24, 2019 | 105.93 | 108.22 | 105.88 | 107.20 | 986,544 | +0.87(+0.82%) |
Jan 23, 2019 | 107.45 | 107.74 | 104.86 | 106.33 | 657,806 | -0.42(-0.39%) |
Jan 22, 2019 | 107.30 | 107.58 | 105.95 | 106.75 | 1,339,224 | -1.64(-1.51%) |
Jan 18, 2019 | 107.62 | 109.17 | 106.27 | 108.39 | 1,036,897 | +2.26(+2.13%) |
Jan 17, 2019 | 104.78 | 107.00 | 103.42 | 106.14 | 974,869 | +0.30(+0.28%) |
Jan 16, 2019 | 104.17 | 106.73 | 103.50 | 105.84 | 1,151,430 | +2.76(+2.67%) |
Jan 15, 2019 | 101.71 | 103.15 | 100.71 | 103.08 | 750,368 | +1.02(+1.00%) |
Jan 14, 2019 | 100.08 | 102.91 | 99.80 | 102.06 | 1,202,275 | +0.54(+0.53%) |
Jan 11, 2019 | 100.46 | 102.03 | 98.98 | 101.53 | 813,987 | +0.00(+0.00%) |
Jan 10, 2019 | 100.32 | 102.06 | 100.05 | 101.53 | 835,155 | +0.30(+0.30%) |
Jan 09, 2019 | 100.68 | 101.79 | 99.48 | 101.22 | 902,824 | +1.04(+1.04%) |
Jan 08, 2019 | 100.98 | 100.99 | 98.04 | 100.18 | 879,920 | +0.63(+0.63%) |
Jan 07, 2019 | 98.45 | 100.54 | 97.35 | 99.56 | 1,054,955 | +0.46(+0.46%) |
Jan 04, 2019 | 96.52 | 99.52 | 96.34 | 99.10 | 1,151,984 | +5.04(+5.36%) |
Jan 03, 2019 | 95.66 | 96.25 | 93.86 | 94.06 | 1,190,336 | -2.56(-2.65%) |
Jan 02, 2019 | 92.58 | 97.36 | 91.99 | 96.62 | 1,791,680 | +3.21(+3.44%) |
Dec 31, 2018 | 92.74 | 93.84 | 91.88 | 93.41 | 923,152 | +1.09(+1.18%) |
Dec 28, 2018 | 93.42 | 93.87 | 91.65 | 92.32 | 1,080,474 | -0.83(-0.89%) |
Dec 27, 2018 | 89.91 | 93.16 | 89.20 | 93.15 | 1,208,211 | +1.23(+1.34%) |
Dec 26, 2018 | 87.88 | 91.98 | 85.64 | 91.91 | 1,324,927 | +4.58(+5.25%) |
Dec 24, 2018 | 89.44 | 89.98 | 87.28 | 87.33 | 1,177,236 | -2.44(-2.72%) |
Dec 21, 2018 | 93.11 | 94.65 | 89.61 | 89.78 | 2,883,537 | -3.64(-3.90%) |
Dec 20, 2018 | 93.82 | 95.69 | 92.59 | 93.42 | 1,662,463 | -0.98(-1.03%) |
Dec 19, 2018 | 96.98 | 98.30 | 93.73 | 94.39 | 1,526,667 | -2.62(-2.70%) |
Dec 18, 2018 | 97.83 | 99.32 | 96.31 | 97.02 | 1,325,411 | -0.23(-0.24%) |
Dec 17, 2018 | 98.11 | 100.04 | 96.54 | 97.25 | 1,210,495 | -1.37(-1.39%) |
Dec 14, 2018 | 99.38 | 100.94 | 98.33 | 98.62 | 1,308,301 | -1.77(-1.77%) |
Dec 13, 2018 | 101.25 | 101.65 | 99.30 | 100.39 | 1,361,720 | -0.48(-0.48%) |
Dec 12, 2018 | 101.99 | 103.68 | 100.59 | 100.87 | 1,331,459 | +0.98(+0.98%) |
Dec 11, 2018 | 102.59 | 103.28 | 99.25 | 99.90 | 1,514,665 | -0.75(-0.75%) |
Dec 10, 2018 | 103.44 | 103.77 | 98.79 | 100.65 | 1,669,403 | -3.01(-2.90%) |
Dec 07, 2018 | 106.82 | 109.22 | 103.31 | 103.66 | 1,260,255 | -3.14(-2.94%) |
Dec 06, 2018 | 105.88 | 106.84 | 101.32 | 106.80 | 2,357,170 | -1.88(-1.73%) |
Dec 04, 2018 | 116.56 | 116.56 | 108.34 | 108.68 | 1,632,779 | -8.53(-7.28%) |
Dec 03, 2018 | 118.39 | 119.27 | 116.25 | 117.21 | 1,086,408 | +1.08(+0.93%) |
Nov 30, 2018 | 114.09 | 116.71 | 113.95 | 116.12 | 1,399,700 | +1.94(+1.70%) |
Nov 29, 2018 | 117.17 | 118.41 | 114.03 | 114.18 | 1,289,882 | -4.26(-3.60%) |
Nov 28, 2018 | 113.16 | 118.57 | 112.63 | 118.44 | 1,508,311 | +5.51(+4.88%) |
Nov 27, 2018 | 113.63 | 114.86 | 112.19 | 112.93 | 997,913 | -1.60(-1.40%) |
Nov 26, 2018 | 111.24 | 114.76 | 111.24 | 114.53 | 1,443,574 | +3.90(+3.53%) |
Nov 23, 2018 | 109.37 | 112.03 | 109.35 | 110.63 | 352,522 | -0.03(-0.02%) |
Nov 21, 2018 | 110.66 | 110.66 | 110.66 | 0 | +1.28(+1.17%) | |
Nov 20, 2018 | 111.67 | 111.67 | 108.68 | 109.38 | 911,647 | -3.36(-2.98%) |
Nov 19, 2018 | 112.78 | 113.64 | 111.78 | 112.73 | 722,925 | -0.51(-0.45%) |
Nov 16, 2018 | 112.69 | 113.50 | 111.79 | 113.24 | 1,082,038 | -0.12(-0.10%) |
Nov 15, 2018 | 110.40 | 113.37 | 109.76 | 113.36 | 1,050,719 | +1.60(+1.43%) |
Nov 14, 2018 | 114.03 | 114.72 | 110.45 | 111.76 | 1,255,874 | -1.44(-1.27%) |
Nov 13, 2018 | 112.23 | 114.84 | 111.97 | 113.20 | 1,082,438 | +1.27(+1.14%) |
Nov 12, 2018 | 113.81 | 114.29 | 111.67 | 111.93 | 790,308 | -2.33(-2.04%) |
Nov 09, 2018 | 115.21 | 116.03 | 113.49 | 114.25 | 910,079 | -1.92(-1.65%) |
Nov 08, 2018 | 115.22 | 117.56 | 115.22 | 116.17 | 971,056 | +0.21(+0.18%) |
Nov 07, 2018 | 115.31 | 116.05 | 113.28 | 115.96 | 1,305,301 | +1.81(+1.58%) |
Nov 06, 2018 | 113.09 | 114.65 | 112.69 | 114.15 | 920,305 | +0.66(+0.58%) |
Nov 05, 2018 | 113.45 | 114.96 | 112.70 | 113.49 | 1,469,725 | +0.32(+0.28%) |
Nov 02, 2018 | 116.78 | 117.46 | 112.59 | 113.17 | 1,049,412 | -2.21(-1.92%) |