Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 102.42 | 104.77 | 102.08 | 104.43 | 229,021 | +2.10(+2.05%) |
Jan 30, 2019 | 101.60 | 102.79 | 101.39 | 102.32 | 149,768 | +0.65(+0.64%) |
Jan 29, 2019 | 101.70 | 102.10 | 101.34 | 101.67 | 236,742 | +0.29(+0.29%) |
Jan 28, 2019 | 101.96 | 102.17 | 101.00 | 101.38 | 125,174 | -0.51(-0.50%) |
Jan 25, 2019 | 102.95 | 103.12 | 101.72 | 101.90 | 209,952 | -1.36(-1.32%) |
Jan 24, 2019 | 102.71 | 103.33 | 101.92 | 103.25 | 228,711 | +0.56(+0.55%) |
Jan 23, 2019 | 101.68 | 102.74 | 101.68 | 102.69 | 132,346 | +1.09(+1.08%) |
Jan 22, 2019 | 101.54 | 102.22 | 100.71 | 101.60 | 206,757 | +0.06(+0.06%) |
Jan 18, 2019 | 101.61 | 101.79 | 101.11 | 101.54 | 152,958 | +0.10(+0.10%) |
Jan 17, 2019 | 100.73 | 101.51 | 100.67 | 101.44 | 128,406 | +0.61(+0.60%) |
Jan 16, 2019 | 100.24 | 100.86 | 99.76 | 100.83 | 141,582 | +0.38(+0.37%) |
Jan 15, 2019 | 98.91 | 100.66 | 98.75 | 100.45 | 195,804 | +1.31(+1.32%) |
Jan 14, 2019 | 100.30 | 100.30 | 98.27 | 99.15 | 278,450 | -2.14(-2.12%) |
Jan 11, 2019 | 101.64 | 101.68 | 100.83 | 101.29 | 341,260 | -0.50(-0.50%) |
Jan 10, 2019 | 100.52 | 101.84 | 100.38 | 101.79 | 173,816 | +1.46(+1.46%) |
Jan 09, 2019 | 100.89 | 101.26 | 100.12 | 100.33 | 238,680 | -0.68(-0.68%) |
Jan 08, 2019 | 99.74 | 101.10 | 99.43 | 101.02 | 229,348 | +1.29(+1.29%) |
Jan 07, 2019 | 99.89 | 100.22 | 99.29 | 99.73 | 243,737 | -0.73(-0.73%) |
Jan 04, 2019 | 98.55 | 100.46 | 98.55 | 100.46 | 232,188 | +1.54(+1.55%) |
Jan 03, 2019 | 98.82 | 99.62 | 98.48 | 98.92 | 258,452 | +0.11(+0.11%) |
Jan 02, 2019 | 100.08 | 100.16 | 98.31 | 98.81 | 388,245 | -1.87(-1.86%) |
Dec 31, 2018 | 100.61 | 100.78 | 99.62 | 100.68 | 703,586 | +0.32(+0.32%) |
Dec 28, 2018 | 100.60 | 101.38 | 100.08 | 100.36 | 245,529 | +0.14(+0.14%) |
Dec 27, 2018 | 99.41 | 100.23 | 97.72 | 100.22 | 380,505 | +0.82(+0.83%) |
Dec 26, 2018 | 98.06 | 99.45 | 96.61 | 99.40 | 450,339 | +1.38(+1.41%) |
Dec 24, 2018 | 102.40 | 102.82 | 97.64 | 98.02 | 319,258 | -4.39(-4.29%) |
Dec 21, 2018 | 103.46 | 105.39 | 102.08 | 102.41 | 464,259 | -0.70(-0.68%) |
Dec 20, 2018 | 103.05 | 104.29 | 101.76 | 103.11 | 389,039 | +0.17(+0.17%) |
Dec 19, 2018 | 103.30 | 103.99 | 102.32 | 102.94 | 215,898 | -0.13(-0.12%) |
Dec 18, 2018 | 104.53 | 105.13 | 102.84 | 103.07 | 326,289 | -0.74(-0.72%) |
Dec 17, 2018 | 107.44 | 107.53 | 103.38 | 103.81 | 2,097,635 | -3.49(-3.25%) |
Dec 14, 2018 | 107.60 | 107.71 | 106.77 | 107.30 | 264,371 | -0.27(-0.25%) |
Dec 13, 2018 | 106.80 | 107.96 | 106.80 | 107.57 | 295,688 | +0.89(+0.83%) |
Dec 12, 2018 | 107.19 | 107.70 | 106.65 | 106.68 | 222,189 | -0.47(-0.43%) |
Dec 11, 2018 | 107.06 | 107.52 | 106.37 | 107.15 | 326,720 | +0.33(+0.31%) |
Dec 10, 2018 | 106.56 | 107.07 | 104.88 | 106.82 | 230,297 | +0.28(+0.26%) |
Dec 07, 2018 | 106.01 | 107.08 | 105.48 | 106.54 | 426,395 | +0.53(+0.50%) |
Dec 06, 2018 | 106.53 | 106.57 | 104.01 | 106.01 | 451,861 | +0.02(+0.02%) |
Dec 04, 2018 | 106.17 | 107.26 | 105.81 | 106.00 | 253,430 | +0.07(+0.06%) |
Dec 03, 2018 | 104.93 | 105.98 | 104.12 | 105.93 | 520,465 | +0.90(+0.85%) |
Nov 30, 2018 | 103.61 | 105.13 | 103.55 | 105.03 | 203,287 | +1.54(+1.49%) |
Nov 29, 2018 | 103.81 | 103.91 | 102.57 | 103.49 | 590,304 | -0.25(-0.25%) |
Nov 28, 2018 | 103.84 | 104.15 | 103.38 | 103.74 | 133,262 | -0.01(-0.01%) |
Nov 27, 2018 | 102.95 | 103.83 | 102.66 | 103.75 | 148,646 | +0.71(+0.69%) |
Nov 26, 2018 | 102.66 | 103.17 | 102.16 | 103.04 | 183,315 | +0.53(+0.51%) |
Nov 23, 2018 | 102.39 | 102.74 | 101.86 | 102.51 | 149,486 | +0.13(+0.13%) |
Nov 21, 2018 | 102.39 | 102.39 | 102.39 | 0 | -1.42(-1.36%) | |
Nov 20, 2018 | 104.65 | 105.27 | 103.20 | 103.80 | 507,792 | -0.55(-0.53%) |
Nov 19, 2018 | 103.70 | 104.35 | 103.54 | 104.35 | 110,872 | +0.56(+0.54%) |
Nov 16, 2018 | 103.83 | 104.05 | 103.11 | 103.79 | 136,272 | +1.39(+1.36%) |
Nov 15, 2018 | 102.58 | 102.58 | 102.11 | 102.40 | 102,771 | -0.59(-0.58%) |
Nov 14, 2018 | 103.41 | 103.83 | 102.75 | 103.00 | 214,093 | -1.04(-1.00%) |
Nov 13, 2018 | 103.70 | 104.25 | 102.98 | 104.04 | 117,661 | +0.39(+0.38%) |
Nov 12, 2018 | 102.95 | 104.62 | 102.30 | 103.65 | 222,342 | +0.02(+0.02%) |
Nov 09, 2018 | 103.25 | 104.07 | 102.98 | 103.63 | 111,259 | +0.23(+0.22%) |
Nov 08, 2018 | 103.67 | 103.95 | 102.60 | 103.40 | 134,436 | -0.30(-0.29%) |
Nov 07, 2018 | 103.01 | 103.74 | 102.45 | 103.70 | 162,235 | +1.20(+1.17%) |
Nov 06, 2018 | 101.63 | 102.56 | 101.42 | 102.50 | 173,273 | +0.83(+0.82%) |
Nov 05, 2018 | 100.59 | 101.98 | 100.59 | 101.67 | 186,520 | +1.32(+1.32%) |
Nov 02, 2018 | 101.05 | 101.26 | 99.67 | 100.35 | 201,045 | -0.42(-0.41%) |