Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 88.58 | 94.61 | 88.46 | 92.32 | 1,144,627 | +3.90(+4.41%) |
Jan 30, 2019 | 89.39 | 90.09 | 88.11 | 88.42 | 615,084 | -0.47(-0.53%) |
Jan 29, 2019 | 89.02 | 89.82 | 88.53 | 88.89 | 376,295 | -0.22(-0.25%) |
Jan 28, 2019 | 88.25 | 89.73 | 88.12 | 89.11 | 480,050 | +0.16(+0.18%) |
Jan 25, 2019 | 88.45 | 90.19 | 87.82 | 88.95 | 848,400 | +1.12(+1.28%) |
Jan 24, 2019 | 89.31 | 89.34 | 87.60 | 87.83 | 431,092 | -1.41(-1.58%) |
Jan 23, 2019 | 91.37 | 92.21 | 89.13 | 89.24 | 416,218 | -1.75(-1.92%) |
Jan 22, 2019 | 91.55 | 92.50 | 90.26 | 90.99 | 757,342 | -1.33(-1.44%) |
Jan 18, 2019 | 92.97 | 92.99 | 91.29 | 92.32 | 557,100 | +0.26(+0.28%) |
Jan 17, 2019 | 89.88 | 92.94 | 89.20 | 92.06 | 1,247,036 | +1.95(+2.16%) |
Jan 16, 2019 | 90.33 | 93.19 | 89.93 | 90.11 | 497,279 | -0.14(-0.16%) |
Jan 15, 2019 | 89.52 | 91.58 | 89.52 | 90.25 | 596,578 | +0.88(+0.98%) |
Jan 14, 2019 | 90.01 | 90.16 | 87.73 | 89.37 | 361,082 | -1.37(-1.51%) |
Jan 11, 2019 | 90.95 | 91.55 | 89.80 | 90.74 | 305,300 | -0.67(-0.73%) |
Jan 10, 2019 | 90.10 | 91.41 | 89.09 | 91.41 | 244,218 | +0.48(+0.53%) |
Jan 09, 2019 | 91.56 | 93.00 | 88.18 | 90.93 | 352,928 | -0.19(-0.21%) |
Jan 08, 2019 | 93.31 | 93.92 | 88.83 | 91.12 | 516,687 | -1.43(-1.55%) |
Jan 07, 2019 | 90.52 | 93.46 | 90.50 | 92.55 | 401,297 | +2.04(+2.25%) |
Jan 04, 2019 | 87.25 | 91.56 | 86.49 | 90.51 | 410,300 | +4.36(+5.06%) |
Jan 03, 2019 | 90.42 | 91.06 | 86.02 | 86.15 | 418,615 | -4.88(-5.36%) |
Jan 02, 2019 | 89.91 | 91.30 | 89.27 | 91.03 | 473,395 | -0.44(-0.48%) |
Dec 31, 2018 | 89.75 | 91.57 | 89.11 | 91.47 | 444,100 | +2.45(+2.75%) |
Dec 28, 2018 | 89.68 | 91.32 | 88.66 | 89.02 | 233,900 | -0.17(-0.19%) |
Dec 27, 2018 | 88.16 | 89.20 | 85.48 | 89.19 | 260,515 | +0.37(+0.42%) |
Dec 26, 2018 | 84.89 | 88.97 | 84.64 | 88.82 | 307,171 | +4.68(+5.56%) |
Dec 24, 2018 | 85.28 | 86.09 | 83.97 | 84.14 | 174,300 | -1.90(-2.21%) |
Dec 21, 2018 | 89.14 | 89.36 | 84.98 | 86.04 | 863,600 | -2.79(-3.14%) |
Dec 20, 2018 | 88.98 | 89.84 | 86.06 | 88.83 | 639,746 | -0.18(-0.20%) |
Dec 19, 2018 | 92.62 | 93.47 | 88.27 | 89.01 | 537,213 | -3.19(-3.46%) |
Dec 18, 2018 | 92.59 | 94.34 | 91.70 | 92.20 | 607,531 | +0.84(+0.92%) |
Dec 17, 2018 | 93.86 | 93.86 | 90.62 | 91.36 | 554,203 | -3.09(-3.27%) |
Dec 14, 2018 | 95.20 | 95.64 | 93.53 | 94.45 | 432,300 | -1.30(-1.36%) |
Dec 13, 2018 | 97.75 | 98.01 | 95.50 | 95.75 | 278,806 | -1.72(-1.76%) |
Dec 12, 2018 | 98.05 | 99.40 | 96.15 | 97.47 | 237,211 | +0.89(+0.92%) |
Dec 11, 2018 | 97.79 | 98.74 | 95.11 | 96.58 | 468,380 | +0.40(+0.42%) |
Dec 10, 2018 | 94.73 | 96.83 | 93.57 | 96.18 | 343,884 | +1.34(+1.41%) |
Dec 07, 2018 | 98.86 | 100.05 | 94.62 | 94.84 | 428,300 | -3.69(-3.75%) |
Dec 06, 2018 | 96.72 | 98.75 | 95.10 | 98.53 | 708,264 | +0.11(+0.11%) |
Dec 04, 2018 | 102.46 | 103.90 | 98.16 | 98.42 | 655,900 | -3.91(-3.82%) |
Dec 03, 2018 | 101.20 | 103.25 | 99.01 | 102.33 | 647,227 | +1.14(+1.13%) |
Nov 30, 2018 | 99.58 | 101.54 | 98.77 | 101.19 | 707,100 | +2.19(+2.21%) |
Nov 29, 2018 | 95.76 | 100.09 | 95.76 | 99.00 | 740,575 | +2.27(+2.35%) |
Nov 28, 2018 | 102.11 | 103.51 | 95.28 | 96.73 | 1,108,467 | -5.61(-5.48%) |
Nov 27, 2018 | 101.74 | 103.23 | 101.18 | 102.34 | 349,925 | +0.00(+0.00%) |
Nov 26, 2018 | 100.61 | 103.14 | 99.00 | 102.34 | 590,777 | +2.66(+2.67%) |
Nov 23, 2018 | 97.86 | 100.39 | 96.51 | 99.68 | 341,100 | +1.42(+1.45%) |
Nov 21, 2018 | 98.26 | 98.26 | 98.26 | 0 | +0.22(+0.22%) | |
Nov 20, 2018 | 108.00 | 108.00 | 95.19 | 98.04 | 2,310,361 | -22.12(-18.41%) |
Nov 19, 2018 | 124.90 | 125.79 | 119.57 | 120.16 | 632,831 | -5.26(-4.19%) |
Nov 16, 2018 | 121.49 | 126.99 | 119.46 | 125.42 | 842,800 | +2.51(+2.04%) |
Nov 15, 2018 | 116.86 | 123.02 | 114.89 | 122.91 | 504,513 | +5.87(+5.02%) |
Nov 14, 2018 | 117.63 | 117.64 | 114.81 | 117.04 | 623,859 | +1.31(+1.13%) |
Nov 13, 2018 | 116.59 | 117.75 | 111.72 | 115.73 | 432,973 | +0.40(+0.35%) |
Nov 12, 2018 | 118.69 | 119.21 | 114.79 | 115.33 | 513,130 | -3.48(-2.93%) |
Nov 09, 2018 | 121.41 | 122.39 | 118.11 | 118.81 | 371,700 | -3.03(-2.49%) |
Nov 08, 2018 | 122.69 | 123.36 | 119.72 | 121.84 | 274,587 | -0.75(-0.61%) |
Nov 07, 2018 | 119.71 | 122.71 | 118.24 | 122.59 | 370,019 | +3.41(+2.86%) |
Nov 06, 2018 | 115.75 | 119.36 | 115.75 | 119.18 | 321,179 | +3.40(+2.94%) |
Nov 05, 2018 | 111.88 | 116.36 | 110.95 | 115.78 | 473,939 | +3.21(+2.85%) |
Nov 02, 2018 | 115.06 | 116.11 | 111.07 | 112.57 | 446,000 | -1.80(-1.57%) |