Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 102.16 | 104.02 | 101.77 | 102.94 | 695,862 | +0.16(+0.15%) |
Jan 30, 2019 | 104.83 | 104.95 | 101.31 | 102.78 | 839,304 | -1.87(-1.79%) |
Jan 29, 2019 | 106.66 | 106.68 | 104.55 | 104.65 | 411,180 | -3.11(-2.89%) |
Jan 28, 2019 | 106.48 | 108.30 | 104.97 | 107.76 | 503,077 | +0.24(+0.23%) |
Jan 25, 2019 | 106.69 | 108.13 | 106.33 | 107.52 | 547,918 | +1.84(+1.74%) |
Jan 24, 2019 | 104.25 | 106.03 | 104.25 | 105.68 | 477,014 | +1.23(+1.17%) |
Jan 23, 2019 | 104.92 | 105.46 | 103.19 | 104.45 | 452,671 | -0.08(-0.08%) |
Jan 22, 2019 | 105.21 | 106.06 | 103.20 | 104.53 | 1,037,356 | -1.95(-1.83%) |
Jan 18, 2019 | 105.82 | 106.96 | 104.90 | 106.49 | 1,027,016 | +1.48(+1.41%) |
Jan 17, 2019 | 103.97 | 105.62 | 102.88 | 105.00 | 482,405 | -0.09(-0.08%) |
Jan 16, 2019 | 103.06 | 106.25 | 102.20 | 105.09 | 639,697 | +3.13(+3.07%) |
Jan 15, 2019 | 99.89 | 102.00 | 99.62 | 101.96 | 451,922 | +1.57(+1.56%) |
Jan 14, 2019 | 99.06 | 101.44 | 98.57 | 100.39 | 412,513 | +0.24(+0.24%) |
Jan 11, 2019 | 101.01 | 101.84 | 98.61 | 100.15 | 717,983 | -1.92(-1.88%) |
Jan 10, 2019 | 101.02 | 102.55 | 100.98 | 102.07 | 797,419 | +0.56(+0.55%) |
Jan 09, 2019 | 100.07 | 101.84 | 100.07 | 101.51 | 354,076 | +1.11(+1.10%) |
Jan 08, 2019 | 100.92 | 101.82 | 99.88 | 100.41 | 477,149 | -0.18(-0.17%) |
Jan 07, 2019 | 98.74 | 101.73 | 97.58 | 100.58 | 631,989 | +1.86(+1.89%) |
Jan 04, 2019 | 96.33 | 98.81 | 95.62 | 98.72 | 573,816 | +4.14(+4.38%) |
Jan 03, 2019 | 95.72 | 96.59 | 93.75 | 94.58 | 558,208 | -1.77(-1.83%) |
Jan 02, 2019 | 93.70 | 97.67 | 93.29 | 96.34 | 551,297 | +0.77(+0.81%) |
Dec 31, 2018 | 94.48 | 95.95 | 93.52 | 95.57 | 580,749 | +1.40(+1.49%) |
Dec 28, 2018 | 95.58 | 96.07 | 93.72 | 94.17 | 475,631 | -1.12(-1.17%) |
Dec 27, 2018 | 91.41 | 95.29 | 90.87 | 95.28 | 827,884 | +2.05(+2.20%) |
Dec 26, 2018 | 88.54 | 93.27 | 86.76 | 93.24 | 806,581 | +4.73(+5.34%) |
Dec 24, 2018 | 89.74 | 91.20 | 88.42 | 88.51 | 245,717 | -2.14(-2.36%) |
Dec 21, 2018 | 91.46 | 93.14 | 90.47 | 90.65 | 1,589,209 | -0.90(-0.99%) |
Dec 20, 2018 | 90.10 | 92.89 | 89.75 | 91.55 | 839,107 | +1.12(+1.24%) |
Dec 19, 2018 | 93.14 | 94.43 | 89.73 | 90.43 | 718,726 | -3.45(-3.68%) |
Dec 18, 2018 | 94.51 | 95.73 | 93.08 | 93.88 | 1,089,349 | +0.26(+0.27%) |
Dec 17, 2018 | 93.47 | 96.31 | 93.07 | 93.63 | 1,264,898 | -0.05(-0.05%) |
Dec 14, 2018 | 96.13 | 96.51 | 92.01 | 93.68 | 1,718,797 | -2.80(-2.90%) |
Dec 13, 2018 | 99.95 | 100.62 | 96.17 | 96.47 | 1,215,418 | -3.46(-3.46%) |
Dec 12, 2018 | 99.25 | 101.92 | 98.10 | 99.93 | 617,611 | +2.42(+2.48%) |
Dec 11, 2018 | 100.33 | 101.32 | 96.54 | 97.51 | 835,483 | -1.04(-1.05%) |
Dec 10, 2018 | 100.61 | 101.03 | 96.94 | 98.55 | 666,374 | -2.51(-2.48%) |
Dec 07, 2018 | 104.52 | 106.07 | 99.73 | 101.06 | 1,082,073 | -3.45(-3.30%) |
Dec 06, 2018 | 100.54 | 104.57 | 99.39 | 104.51 | 1,055,451 | +1.38(+1.34%) |
Dec 04, 2018 | 108.80 | 109.05 | 102.83 | 103.13 | 749,590 | -6.04(-5.53%) |
Dec 03, 2018 | 110.88 | 112.23 | 108.89 | 109.17 | 477,208 | +0.19(+0.17%) |
Nov 30, 2018 | 109.36 | 110.08 | 107.62 | 108.99 | 492,250 | -0.45(-0.41%) |
Nov 29, 2018 | 110.68 | 111.09 | 109.11 | 109.44 | 438,456 | -2.17(-1.94%) |
Nov 28, 2018 | 108.37 | 111.61 | 107.24 | 111.61 | 590,316 | +3.22(+2.97%) |
Nov 27, 2018 | 109.64 | 110.33 | 107.63 | 108.39 | 538,876 | -1.93(-1.75%) |
Nov 26, 2018 | 108.72 | 111.09 | 108.21 | 110.32 | 574,317 | +3.14(+2.93%) |
Nov 23, 2018 | 106.32 | 108.62 | 105.90 | 107.18 | 163,641 | -0.09(-0.08%) |
Nov 21, 2018 | 107.27 | 107.27 | 107.27 | 0 | +2.77(+2.65%) | |
Nov 20, 2018 | 107.08 | 107.69 | 103.97 | 104.50 | 599,077 | -3.48(-3.22%) |
Nov 19, 2018 | 110.68 | 112.42 | 107.79 | 107.99 | 564,750 | -3.20(-2.88%) |
Nov 16, 2018 | 110.53 | 111.46 | 109.09 | 111.18 | 686,988 | +0.07(+0.06%) |
Nov 15, 2018 | 108.01 | 111.17 | 106.86 | 111.11 | 662,599 | +2.18(+2.00%) |
Nov 14, 2018 | 110.02 | 111.24 | 107.45 | 108.94 | 516,912 | -0.30(-0.28%) |
Nov 13, 2018 | 111.11 | 111.64 | 108.95 | 109.24 | 408,342 | -1.15(-1.04%) |
Nov 12, 2018 | 112.90 | 112.94 | 110.01 | 110.39 | 375,345 | -2.64(-2.33%) |
Nov 09, 2018 | 114.22 | 114.56 | 111.89 | 113.03 | 408,747 | -1.73(-1.50%) |
Nov 08, 2018 | 114.95 | 116.78 | 114.32 | 114.75 | 385,355 | -0.65(-0.56%) |
Nov 07, 2018 | 113.93 | 115.45 | 111.71 | 115.40 | 503,194 | +2.26(+1.99%) |
Nov 06, 2018 | 112.37 | 114.35 | 111.56 | 113.14 | 389,414 | +0.86(+0.77%) |
Nov 05, 2018 | 114.76 | 115.61 | 111.41 | 112.28 | 714,435 | -2.01(-1.76%) |
Nov 02, 2018 | 116.78 | 116.96 | 113.24 | 114.29 | 623,761 | -1.40(-1.21%) |