Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 111.80 | 122.42 | 111.80 | 121.68 | 2,343,187 | +13.11(+12.08%) |
Jan 30, 2019 | 106.76 | 108.81 | 106.37 | 108.57 | 734,173 | +2.06(+1.94%) |
Jan 29, 2019 | 106.74 | 106.98 | 105.76 | 106.51 | 454,161 | +0.12(+0.12%) |
Jan 28, 2019 | 106.08 | 106.41 | 104.86 | 106.38 | 341,460 | -0.79(-0.74%) |
Jan 25, 2019 | 107.88 | 108.09 | 106.99 | 107.17 | 352,074 | -1.11(-1.02%) |
Jan 24, 2019 | 106.89 | 108.36 | 106.73 | 108.28 | 314,556 | +2.11(+1.99%) |
Jan 23, 2019 | 107.14 | 107.55 | 105.49 | 106.17 | 353,047 | -1.44(-1.33%) |
Jan 22, 2019 | 108.13 | 108.49 | 106.55 | 107.61 | 286,724 | -1.54(-1.41%) |
Jan 18, 2019 | 110.08 | 110.29 | 108.60 | 109.15 | 386,327 | -0.41(-0.37%) |
Jan 17, 2019 | 109.41 | 110.54 | 108.83 | 109.55 | 289,513 | +0.56(+0.51%) |
Jan 16, 2019 | 107.81 | 109.75 | 107.72 | 108.99 | 342,282 | +0.73(+0.68%) |
Jan 15, 2019 | 108.43 | 108.71 | 107.33 | 108.26 | 339,500 | +1.44(+1.34%) |
Jan 14, 2019 | 106.56 | 107.32 | 106.09 | 106.83 | 234,324 | +0.04(+0.04%) |
Jan 11, 2019 | 107.65 | 107.66 | 106.37 | 106.79 | 260,007 | +0.05(+0.04%) |
Jan 10, 2019 | 105.85 | 107.22 | 105.41 | 106.74 | 309,759 | -0.38(-0.36%) |
Jan 09, 2019 | 108.06 | 108.90 | 107.08 | 107.12 | 509,198 | +2.52(+2.40%) |
Jan 08, 2019 | 103.69 | 105.25 | 103.47 | 104.61 | 791,130 | +3.95(+3.92%) |
Jan 07, 2019 | 99.54 | 101.86 | 99.19 | 100.66 | 443,686 | +2.17(+2.20%) |
Jan 04, 2019 | 96.56 | 99.02 | 95.63 | 98.49 | 544,096 | +5.06(+5.41%) |
Jan 03, 2019 | 95.24 | 95.27 | 93.09 | 93.43 | 467,460 | -1.66(-1.74%) |
Jan 02, 2019 | 94.51 | 95.58 | 94.04 | 95.09 | 304,264 | -0.71(-0.74%) |
Dec 31, 2018 | 95.92 | 96.29 | 94.16 | 95.80 | 317,303 | +1.00(+1.06%) |
Dec 28, 2018 | 95.81 | 96.17 | 94.47 | 94.80 | 413,002 | -1.30(-1.35%) |
Dec 27, 2018 | 92.79 | 96.11 | 92.55 | 96.10 | 411,497 | +1.41(+1.49%) |
Dec 26, 2018 | 92.38 | 94.77 | 90.42 | 94.70 | 691,628 | +2.24(+2.43%) |
Dec 24, 2018 | 93.84 | 94.29 | 92.29 | 92.45 | 286,890 | -2.12(-2.24%) |
Dec 21, 2018 | 97.29 | 97.64 | 94.22 | 94.57 | 443,725 | -3.24(-3.31%) |
Dec 20, 2018 | 99.34 | 99.85 | 96.72 | 97.81 | 615,604 | -0.88(-0.89%) |
Dec 19, 2018 | 100.38 | 102.40 | 98.12 | 98.68 | 841,104 | +1.57(+1.62%) |
Dec 18, 2018 | 98.04 | 98.48 | 97.08 | 97.11 | 565,975 | +0.83(+0.86%) |
Dec 17, 2018 | 97.10 | 97.99 | 95.85 | 96.29 | 678,697 | -1.49(-1.53%) |
Dec 14, 2018 | 98.39 | 99.07 | 97.40 | 97.78 | 646,334 | -2.51(-2.51%) |
Dec 13, 2018 | 101.94 | 102.06 | 99.96 | 100.29 | 501,749 | -1.27(-1.25%) |
Dec 12, 2018 | 102.03 | 102.89 | 101.51 | 101.56 | 546,921 | +0.44(+0.44%) |
Dec 11, 2018 | 103.60 | 103.63 | 100.76 | 101.12 | 289,337 | +0.03(+0.03%) |
Dec 10, 2018 | 101.39 | 102.27 | 100.23 | 101.09 | 379,009 | +0.09(+0.09%) |
Dec 07, 2018 | 104.35 | 105.19 | 100.45 | 101.01 | 410,303 | -2.59(-2.50%) |
Dec 06, 2018 | 102.34 | 103.70 | 101.46 | 103.60 | 578,073 | -0.81(-0.77%) |
Dec 04, 2018 | 107.52 | 107.90 | 104.13 | 104.41 | 540,463 | -3.19(-2.96%) |
Dec 03, 2018 | 107.72 | 108.39 | 107.02 | 107.60 | 511,566 | +2.00(+1.90%) |
Nov 30, 2018 | 104.53 | 105.99 | 104.45 | 105.59 | 584,991 | +0.38(+0.36%) |
Nov 29, 2018 | 104.31 | 105.81 | 104.11 | 105.22 | 561,786 | +0.85(+0.81%) |
Nov 28, 2018 | 98.89 | 104.45 | 98.63 | 104.37 | 1,074,944 | +3.43(+3.40%) |
Nov 27, 2018 | 103.08 | 103.37 | 100.18 | 100.94 | 1,110,154 | -4.29(-4.07%) |
Nov 26, 2018 | 104.04 | 105.39 | 103.85 | 105.23 | 312,942 | +2.47(+2.40%) |
Nov 23, 2018 | 102.81 | 103.72 | 102.76 | 102.76 | 187,454 | -0.07(-0.07%) |
Nov 21, 2018 | 102.83 | 102.83 | 102.83 | 0 | +1.44(+1.42%) | |
Nov 20, 2018 | 101.89 | 103.13 | 101.13 | 101.39 | 654,057 | -3.45(-3.29%) |
Nov 19, 2018 | 106.46 | 106.50 | 104.67 | 104.84 | 371,472 | -1.85(-1.73%) |
Nov 16, 2018 | 106.29 | 107.38 | 106.03 | 106.69 | 181,434 | -1.02(-0.95%) |
Nov 15, 2018 | 105.74 | 108.25 | 104.73 | 107.71 | 463,751 | +0.96(+0.90%) |
Nov 14, 2018 | 108.45 | 109.00 | 106.03 | 106.75 | 444,925 | +1.15(+1.09%) |
Nov 13, 2018 | 104.94 | 107.51 | 104.79 | 105.60 | 600,964 | +3.07(+3.00%) |
Nov 12, 2018 | 104.62 | 104.78 | 102.37 | 102.53 | 770,322 | -3.52(-3.32%) |
Nov 09, 2018 | 107.66 | 108.25 | 104.85 | 106.05 | 1,514,065 | -3.98(-3.62%) |
Nov 08, 2018 | 111.71 | 112.44 | 109.44 | 110.02 | 601,389 | -1.80(-1.61%) |
Nov 07, 2018 | 111.70 | 112.65 | 111.41 | 111.83 | 805,344 | +0.08(+0.07%) |
Nov 06, 2018 | 111.25 | 112.11 | 110.67 | 111.75 | 814,747 | -1.53(-1.35%) |
Nov 05, 2018 | 112.16 | 114.44 | 111.58 | 113.28 | 1,865,358 | -1.88(-1.63%) |
Nov 02, 2018 | 115.84 | 116.53 | 112.91 | 115.16 | 705,187 | -0.43(-0.38%) |