Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 102.68 | 103.81 | 102.21 | 103.46 | 5,886,897 | +0.93(+0.91%) |
Jan 30, 2019 | 101.35 | 102.82 | 101.27 | 102.53 | 6,203,534 | +1.98(+1.97%) |
Jan 29, 2019 | 100.93 | 101.11 | 99.93 | 100.55 | 3,030,509 | -0.66(-0.65%) |
Jan 28, 2019 | 100.80 | 101.22 | 100.22 | 101.21 | 6,204,442 | -0.59(-0.58%) |
Jan 25, 2019 | 101.71 | 102.17 | 101.55 | 101.80 | 4,618,772 | +1.11(+1.11%) |
Jan 24, 2019 | 100.33 | 100.79 | 100.06 | 100.68 | 4,168,005 | +0.42(+0.42%) |
Jan 23, 2019 | 100.50 | 100.86 | 99.12 | 100.27 | 6,418,201 | +0.20(+0.20%) |
Jan 22, 2019 | 101.13 | 101.37 | 99.24 | 100.06 | 9,718,969 | -1.52(-1.50%) |
Jan 18, 2019 | 101.20 | 102.02 | 100.85 | 101.59 | 6,096,224 | +1.39(+1.39%) |
Jan 17, 2019 | 99.02 | 100.49 | 98.86 | 100.20 | 4,621,987 | +0.68(+0.68%) |
Jan 16, 2019 | 99.79 | 100.33 | 99.47 | 99.52 | 4,724,961 | -0.23(-0.23%) |
Jan 15, 2019 | 98.88 | 99.94 | 98.72 | 99.75 | 3,960,486 | +0.89(+0.90%) |
Jan 14, 2019 | 98.68 | 99.59 | 98.19 | 98.86 | 3,098,112 | -0.61(-0.61%) |
Jan 11, 2019 | 99.05 | 99.79 | 98.87 | 99.47 | 3,188,424 | +0.10(+0.10%) |
Jan 10, 2019 | 98.42 | 99.49 | 98.02 | 99.37 | 5,004,745 | -0.29(-0.29%) |
Jan 09, 2019 | 99.39 | 100.09 | 98.77 | 99.66 | 5,428,087 | +0.50(+0.51%) |
Jan 08, 2019 | 99.09 | 99.68 | 97.74 | 99.15 | 9,873,839 | +1.08(+1.11%) |
Jan 07, 2019 | 96.36 | 98.70 | 96.31 | 98.07 | 6,585,193 | +2.17(+2.26%) |
Jan 04, 2019 | 94.08 | 96.60 | 93.89 | 95.90 | 7,642,860 | +3.07(+3.31%) |
Jan 03, 2019 | 94.16 | 94.39 | 92.67 | 92.83 | 6,672,308 | -2.05(-2.17%) |
Jan 02, 2019 | 92.56 | 95.41 | 92.06 | 94.88 | 7,191,875 | +0.71(+0.76%) |
Dec 31, 2018 | 93.95 | 94.55 | 93.26 | 94.17 | 6,534,876 | +1.00(+1.07%) |
Dec 28, 2018 | 93.59 | 94.62 | 92.35 | 93.17 | 8,756,417 | +0.01(+0.01%) |
Dec 27, 2018 | 91.42 | 93.16 | 89.46 | 93.16 | 11,313,330 | +0.49(+0.53%) |
Dec 26, 2018 | 88.23 | 92.69 | 88.06 | 92.67 | 12,348,757 | +5.18(+5.93%) |
Dec 24, 2018 | 88.36 | 89.55 | 87.24 | 87.48 | 8,872,914 | -1.69(-1.90%) |
Dec 21, 2018 | 91.63 | 93.00 | 88.97 | 89.17 | 14,055,351 | -2.07(-2.27%) |
Dec 20, 2018 | 92.78 | 93.21 | 90.03 | 91.24 | 18,669,942 | -2.09(-2.24%) |
Dec 19, 2018 | 95.26 | 96.95 | 92.82 | 93.34 | 14,810,036 | -1.89(-1.98%) |
Dec 18, 2018 | 95.05 | 96.19 | 94.55 | 95.22 | 9,170,896 | +0.74(+0.78%) |
Dec 17, 2018 | 96.25 | 96.68 | 93.78 | 94.48 | 12,591,184 | -2.46(-2.54%) |
Dec 14, 2018 | 97.56 | 98.63 | 96.63 | 96.95 | 6,479,515 | -1.64(-1.66%) |
Dec 13, 2018 | 99.48 | 99.74 | 98.06 | 98.58 | 6,447,530 | -0.49(-0.50%) |
Dec 12, 2018 | 99.10 | 100.26 | 98.90 | 99.08 | 7,585,801 | +1.03(+1.05%) |
Dec 11, 2018 | 99.47 | 99.73 | 97.33 | 98.04 | 8,407,324 | +0.04(+0.04%) |
Dec 10, 2018 | 97.83 | 98.50 | 96.02 | 98.01 | 10,447,917 | +0.08(+0.08%) |
Dec 07, 2018 | 100.50 | 101.53 | 97.68 | 97.93 | 9,864,620 | -3.02(-2.99%) |
Dec 06, 2018 | 98.65 | 100.95 | 98.07 | 100.95 | 11,781,833 | +0.48(+0.48%) |
Dec 04, 2018 | 103.91 | 104.26 | 100.20 | 100.47 | 10,247,886 | -3.75(-3.60%) |
Dec 03, 2018 | 104.41 | 104.78 | 103.55 | 104.22 | 6,327,275 | +1.91(+1.87%) |
Nov 30, 2018 | 101.53 | 102.41 | 101.26 | 102.31 | 5,986,369 | +0.74(+0.73%) |
Nov 29, 2018 | 101.92 | 102.20 | 100.97 | 101.57 | 5,027,757 | -0.47(-0.46%) |
Nov 28, 2018 | 99.67 | 102.06 | 99.16 | 102.04 | 6,693,677 | +2.93(+2.95%) |
Nov 27, 2018 | 98.47 | 99.22 | 98.18 | 99.12 | 6,360,861 | +0.29(+0.30%) |
Nov 26, 2018 | 97.87 | 98.98 | 97.71 | 98.82 | 6,179,083 | +2.17(+2.24%) |
Nov 23, 2018 | 96.58 | 97.25 | 96.58 | 96.65 | 2,879,503 | -0.44(-0.45%) |
Nov 21, 2018 | 97.09 | 97.09 | 97.09 | 0 | +1.00(+1.05%) | |
Nov 20, 2018 | 95.27 | 98.34 | 95.03 | 96.08 | 12,659,079 | -2.23(-2.26%) |
Nov 19, 2018 | 100.54 | 100.83 | 98.03 | 98.31 | 7,050,690 | -2.46(-2.44%) |
Nov 16, 2018 | 100.20 | 101.06 | 99.68 | 100.77 | 6,049,173 | -0.40(-0.39%) |
Nov 15, 2018 | 100.48 | 101.42 | 98.71 | 101.17 | 11,451,082 | -0.15(-0.15%) |
Nov 14, 2018 | 103.07 | 103.71 | 101.04 | 101.32 | 8,752,019 | -0.77(-0.75%) |
Nov 13, 2018 | 102.30 | 103.09 | 101.65 | 102.09 | 8,352,443 | -0.05(-0.05%) |
Nov 12, 2018 | 104.00 | 104.33 | 101.93 | 102.14 | 6,357,865 | -2.09(-2.01%) |
Nov 09, 2018 | 105.25 | 105.41 | 103.73 | 104.23 | 5,549,799 | -1.47(-1.39%) |
Nov 08, 2018 | 105.24 | 106.25 | 104.93 | 105.70 | 4,620,325 | +0.03(+0.03%) |
Nov 07, 2018 | 103.93 | 105.72 | 103.49 | 105.67 | 6,764,686 | +2.79(+2.71%) |
Nov 06, 2018 | 102.29 | 103.12 | 102.19 | 102.89 | 5,044,850 | +0.45(+0.44%) |
Nov 05, 2018 | 102.36 | 102.62 | 101.28 | 102.43 | 4,958,745 | +0.14(+0.14%) |
Nov 02, 2018 | 102.79 | 103.54 | 101.21 | 102.29 | 8,352,037 | +0.42(+0.41%) |