Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 83.10 | 85.00 | 80.80 | 81.40 | 277,408 | -1.50(-1.81%) |
Jan 30, 2019 | 79.80 | 82.90 | 79.80 | 82.90 | 306,161 | +3.80(+4.80%) |
Jan 29, 2019 | 80.70 | 80.70 | 78.40 | 79.10 | 409,056 | -0.50(-0.63%) |
Jan 28, 2019 | 79.60 | 79.80 | 77.80 | 79.60 | 458,428 | -2.50(-3.05%) |
Jan 25, 2019 | 81.70 | 82.90 | 80.50 | 82.10 | 387,970 | +0.90(+1.11%) |
Jan 24, 2019 | 78.60 | 81.60 | 78.00 | 81.20 | 719,091 | +2.40(+3.05%) |
Jan 23, 2019 | 82.20 | 83.20 | 78.30 | 78.80 | 431,785 | -1.80(-2.23%) |
Jan 22, 2019 | 81.00 | 81.80 | 78.80 | 80.60 | 639,320 | -2.00(-2.42%) |
Jan 18, 2019 | 83.10 | 84.45 | 81.50 | 82.60 | 531,570 | +0.40(+0.49%) |
Jan 17, 2019 | 82.40 | 82.95 | 80.50 | 82.20 | 595,153 | -1.10(-1.32%) |
Jan 16, 2019 | 82.50 | 84.70 | 81.70 | 83.30 | 619,708 | -0.30(-0.36%) |
Jan 15, 2019 | 84.40 | 85.20 | 82.80 | 83.60 | 531,563 | +0.60(+0.72%) |
Jan 14, 2019 | 83.50 | 85.30 | 82.70 | 83.00 | 517,690 | -1.90(-2.24%) |
Jan 11, 2019 | 84.20 | 86.20 | 82.10 | 84.90 | 973,160 | -0.90(-1.05%) |
Jan 10, 2019 | 84.00 | 86.80 | 83.40 | 85.80 | 624,049 | +0.30(+0.35%) |
Jan 09, 2019 | 83.40 | 86.55 | 82.50 | 85.50 | 736,393 | +3.40(+4.14%) |
Jan 08, 2019 | 80.40 | 83.30 | 78.90 | 82.10 | 1,193,667 | +3.20(+4.06%) |
Jan 07, 2019 | 73.50 | 78.90 | 72.50 | 78.90 | 1,134,179 | +5.70(+7.79%) |
Jan 04, 2019 | 69.40 | 73.60 | 68.10 | 73.20 | 714,430 | +5.90(+8.77%) |
Jan 03, 2019 | 65.70 | 68.00 | 63.30 | 67.30 | 495,288 | +1.80(+2.75%) |
Jan 02, 2019 | 63.20 | 66.80 | 61.80 | 65.50 | 494,988 | +0.60(+0.92%) |
Dec 31, 2018 | 64.70 | 65.60 | 63.60 | 64.90 | 313,000 | +0.70(+1.09%) |
Dec 28, 2018 | 66.90 | 67.20 | 63.80 | 64.20 | 392,410 | -2.40(-3.60%) |
Dec 27, 2018 | 63.30 | 66.70 | 62.60 | 66.60 | 581,218 | +1.80(+2.78%) |
Dec 26, 2018 | 58.00 | 65.10 | 55.70 | 64.80 | 705,728 | +7.70(+13.49%) |
Dec 24, 2018 | 60.00 | 60.90 | 56.90 | 57.10 | 293,350 | -4.20(-6.85%) |
Dec 21, 2018 | 63.30 | 64.50 | 60.20 | 61.30 | 1,212,430 | -2.50(-3.92%) |
Dec 20, 2018 | 64.20 | 65.90 | 62.30 | 63.80 | 782,686 | -2.10(-3.19%) |
Dec 19, 2018 | 68.80 | 69.40 | 64.60 | 65.90 | 805,971 | -2.50(-3.65%) |
Dec 18, 2018 | 70.00 | 70.10 | 67.75 | 68.40 | 466,471 | -1.40(-2.01%) |
Dec 17, 2018 | 69.00 | 73.00 | 67.50 | 69.80 | 554,647 | -0.40(-0.57%) |
Dec 14, 2018 | 75.40 | 75.80 | 70.00 | 70.20 | 594,960 | -6.80(-8.83%) |
Dec 13, 2018 | 76.80 | 78.20 | 74.90 | 77.00 | 461,961 | -0.10(-0.13%) |
Dec 12, 2018 | 76.50 | 80.00 | 75.80 | 77.10 | 421,681 | +1.80(+2.39%) |
Dec 11, 2018 | 79.30 | 80.20 | 74.50 | 75.30 | 415,997 | -2.60(-3.34%) |
Dec 10, 2018 | 80.70 | 81.20 | 75.50 | 77.90 | 529,010 | -2.50(-3.11%) |
Dec 07, 2018 | 82.40 | 84.70 | 80.10 | 80.40 | 372,710 | +0.50(+0.63%) |
Dec 06, 2018 | 82.90 | 82.90 | 76.30 | 79.90 | 504,795 | -5.10(-6.00%) |
Dec 04, 2018 | 89.10 | 89.90 | 84.80 | 85.00 | 397,840 | -3.80(-4.28%) |
Dec 03, 2018 | 91.50 | 91.90 | 85.20 | 88.80 | 895,200 | +3.30(+3.86%) |
Nov 30, 2018 | 88.60 | 89.30 | 85.00 | 85.50 | 487,300 | -4.10(-4.58%) |
Nov 29, 2018 | 88.30 | 90.65 | 86.50 | 89.60 | 387,628 | +1.50(+1.70%) |
Nov 28, 2018 | 88.80 | 89.60 | 85.40 | 88.10 | 496,919 | -0.70(-0.79%) |
Nov 27, 2018 | 91.40 | 92.30 | 88.40 | 88.80 | 386,126 | -3.10(-3.37%) |
Nov 26, 2018 | 91.10 | 93.70 | 90.20 | 91.90 | 340,832 | +2.20(+2.45%) |
Nov 23, 2018 | 89.00 | 90.90 | 88.70 | 89.70 | 167,540 | -3.30(-3.55%) |
Nov 21, 2018 | 93.00 | 93.00 | 93.00 | 0 | +0.80(+0.87%) | |
Nov 20, 2018 | 94.30 | 95.00 | 90.90 | 92.20 | 527,065 | -4.50(-4.65%) |
Nov 19, 2018 | 95.10 | 98.20 | 93.20 | 96.70 | 345,677 | -0.30(-0.31%) |
Nov 16, 2018 | 99.00 | 101.20 | 95.40 | 97.00 | 478,850 | -2.00(-2.02%) |
Nov 15, 2018 | 95.00 | 99.40 | 95.00 | 99.00 | 532,958 | +3.00(+3.12%) |
Nov 14, 2018 | 100.00 | 101.80 | 95.70 | 96.00 | 594,221 | -0.40(-0.41%) |
Nov 13, 2018 | 100.90 | 102.95 | 95.70 | 96.40 | 713,170 | -5.00(-4.93%) |
Nov 12, 2018 | 106.30 | 107.30 | 101.00 | 101.40 | 603,125 | -2.70(-2.59%) |
Nov 09, 2018 | 103.50 | 104.80 | 99.70 | 104.10 | 592,570 | -1.50(-1.42%) |
Nov 08, 2018 | 109.70 | 112.30 | 105.00 | 105.60 | 879,614 | -5.20(-4.69%) |
Nov 07, 2018 | 108.70 | 114.70 | 107.10 | 110.80 | 960,766 | +6.90(+6.64%) |
Nov 06, 2018 | 104.90 | 107.40 | 103.50 | 103.90 | 311,427 | -1.30(-1.24%) |
Nov 05, 2018 | 105.90 | 107.90 | 102.70 | 105.20 | 796,269 | +1.50(+1.45%) |
Nov 02, 2018 | 105.30 | 105.60 | 102.30 | 103.70 | 458,620 | -0.80(-0.77%) |