Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 91.84 | 91.84 | 89.93 | 91.55 | 875,231 | -0.25(-0.27%) |
Jan 30, 2019 | 93.31 | 94.22 | 91.22 | 91.80 | 732,131 | -1.98(-2.11%) |
Jan 29, 2019 | 94.76 | 95.13 | 93.00 | 93.78 | 700,965 | -1.17(-1.23%) |
Jan 28, 2019 | 93.93 | 95.21 | 93.48 | 94.95 | 469,832 | +0.69(+0.73%) |
Jan 25, 2019 | 95.18 | 95.18 | 93.37 | 94.26 | 756,947 | -0.06(-0.06%) |
Jan 24, 2019 | 96.19 | 96.67 | 94.22 | 94.32 | 615,771 | -2.08(-2.16%) |
Jan 23, 2019 | 95.48 | 96.56 | 94.76 | 96.40 | 808,381 | +0.93(+0.98%) |
Jan 22, 2019 | 93.51 | 95.91 | 93.51 | 95.47 | 906,906 | +2.13(+2.28%) |
Jan 18, 2019 | 93.62 | 94.34 | 92.27 | 93.34 | 1,093,142 | +1.53(+1.67%) |
Jan 17, 2019 | 90.81 | 92.21 | 90.11 | 91.81 | 467,761 | +0.55(+0.60%) |
Jan 16, 2019 | 90.90 | 93.92 | 90.29 | 91.26 | 712,275 | +0.25(+0.27%) |
Jan 15, 2019 | 90.81 | 91.95 | 90.40 | 91.01 | 618,315 | +0.51(+0.56%) |
Jan 14, 2019 | 89.32 | 90.71 | 88.92 | 90.50 | 714,370 | +0.79(+0.89%) |
Jan 11, 2019 | 90.30 | 90.90 | 89.05 | 89.71 | 690,625 | -0.16(-0.17%) |
Jan 10, 2019 | 90.42 | 91.13 | 87.89 | 89.86 | 758,408 | -1.23(-1.35%) |
Jan 09, 2019 | 92.37 | 94.12 | 90.86 | 91.09 | 511,230 | -0.71(-0.77%) |
Jan 08, 2019 | 95.52 | 96.15 | 90.45 | 91.80 | 1,094,772 | -2.97(-3.14%) |
Jan 07, 2019 | 93.74 | 96.53 | 92.50 | 94.77 | 1,062,926 | -1.78(-1.84%) |
Jan 04, 2019 | 96.49 | 97.64 | 95.19 | 96.55 | 647,225 | +2.72(+2.90%) |
Jan 03, 2019 | 93.25 | 95.81 | 93.25 | 93.83 | 766,580 | -0.29(-0.31%) |
Jan 02, 2019 | 94.17 | 96.31 | 93.45 | 94.12 | 908,421 | -1.90(-1.98%) |
Dec 31, 2018 | 94.21 | 96.03 | 93.79 | 96.03 | 511,525 | +1.59(+1.68%) |
Dec 28, 2018 | 93.91 | 95.17 | 93.48 | 94.44 | 536,179 | +0.58(+0.62%) |
Dec 27, 2018 | 91.49 | 93.88 | 90.09 | 93.86 | 637,510 | +1.47(+1.59%) |
Dec 26, 2018 | 89.86 | 92.50 | 86.25 | 92.39 | 800,470 | +2.84(+3.17%) |
Dec 24, 2018 | 93.98 | 94.87 | 89.55 | 89.55 | 360,237 | -4.76(-5.05%) |
Dec 21, 2018 | 94.63 | 99.03 | 94.23 | 94.31 | 1,464,280 | -0.66(-0.69%) |
Dec 20, 2018 | 96.78 | 97.35 | 94.75 | 94.97 | 876,028 | -1.31(-1.36%) |
Dec 19, 2018 | 97.92 | 98.59 | 95.85 | 96.27 | 513,407 | -1.05(-1.08%) |
Dec 18, 2018 | 98.53 | 100.44 | 96.87 | 97.32 | 729,181 | -1.10(-1.12%) |
Dec 17, 2018 | 99.62 | 100.83 | 98.33 | 98.42 | 565,366 | -0.61(-0.61%) |
Dec 14, 2018 | 101.26 | 101.70 | 98.48 | 99.03 | 583,959 | -1.93(-1.92%) |
Dec 13, 2018 | 102.39 | 103.55 | 100.31 | 100.97 | 812,576 | -1.60(-1.56%) |
Dec 12, 2018 | 102.39 | 104.17 | 101.56 | 102.56 | 1,513,846 | +1.09(+1.07%) |
Dec 11, 2018 | 104.10 | 104.66 | 101.41 | 101.47 | 864,517 | -2.04(-1.97%) |
Dec 10, 2018 | 102.40 | 103.92 | 101.99 | 103.52 | 562,318 | +1.10(+1.07%) |
Dec 07, 2018 | 102.52 | 103.40 | 101.52 | 102.42 | 1,264,703 | +0.71(+0.69%) |
Dec 06, 2018 | 101.67 | 102.33 | 100.55 | 101.71 | 1,300,916 | -0.28(-0.27%) |
Dec 04, 2018 | 105.26 | 106.00 | 101.57 | 101.99 | 1,541,401 | -1.21(-1.17%) |
Dec 03, 2018 | 105.73 | 107.24 | 99.99 | 103.19 | 1,777,831 | -2.44(-2.31%) |
Nov 30, 2018 | 104.12 | 106.04 | 104.12 | 105.64 | 912,208 | +0.78(+0.74%) |
Nov 29, 2018 | 103.70 | 106.02 | 102.61 | 104.86 | 923,186 | +0.88(+0.85%) |
Nov 28, 2018 | 105.23 | 106.44 | 103.62 | 103.98 | 657,546 | -1.65(-1.57%) |
Nov 27, 2018 | 103.84 | 105.79 | 103.61 | 105.63 | 874,186 | +0.65(+0.62%) |
Nov 26, 2018 | 105.10 | 106.42 | 104.37 | 104.99 | 711,462 | -0.12(-0.11%) |
Nov 23, 2018 | 104.28 | 105.72 | 104.07 | 105.10 | 241,848 | -0.57(-0.54%) |
Nov 21, 2018 | 105.67 | 105.67 | 105.67 | 0 | -1.99(-1.85%) | |
Nov 20, 2018 | 109.36 | 109.82 | 105.84 | 107.66 | 871,305 | -0.90(-0.83%) |
Nov 19, 2018 | 108.20 | 110.27 | 107.22 | 108.56 | 949,969 | +0.79(+0.74%) |
Nov 16, 2018 | 107.64 | 108.17 | 106.40 | 107.77 | 757,221 | +0.39(+0.37%) |
Nov 15, 2018 | 106.25 | 107.59 | 105.24 | 107.37 | 608,460 | +0.11(+0.10%) |
Nov 14, 2018 | 106.75 | 108.23 | 106.13 | 107.27 | 1,168,219 | +0.11(+0.10%) |
Nov 13, 2018 | 105.70 | 107.56 | 104.58 | 107.16 | 676,435 | +1.85(+1.76%) |
Nov 12, 2018 | 106.15 | 106.70 | 104.48 | 105.31 | 671,139 | -1.27(-1.19%) |
Nov 09, 2018 | 105.72 | 107.37 | 105.72 | 106.58 | 907,316 | -0.88(-0.82%) |
Nov 08, 2018 | 107.88 | 109.02 | 105.00 | 107.46 | 1,525,755 | -1.40(-1.29%) |
Nov 07, 2018 | 110.05 | 110.25 | 107.66 | 108.86 | 764,803 | -1.18(-1.08%) |
Nov 06, 2018 | 108.77 | 111.56 | 108.12 | 110.05 | 589,156 | +0.29(+0.27%) |
Nov 05, 2018 | 111.71 | 112.66 | 109.45 | 109.75 | 691,582 | -0.11(-0.10%) |
Nov 02, 2018 | 112.06 | 112.06 | 104.23 | 109.86 | 1,008,163 | +1.71(+1.58%) |