Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.80 | 88.00 | 82.63 | 84.80 | 4,199 | -3.20(-3.64%) |
Jan 30, 2019 | 80.00 | 88.00 | 77.50 | 88.00 | 8,838 | +11.00(+14.29%) |
Jan 29, 2019 | 78.60 | 79.77 | 76.40 | 77.00 | 188 | +0.80(+1.05%) |
Jan 28, 2019 | 78.00 | 81.20 | 76.20 | 76.20 | 1,092 | -4.00(-4.99%) |
Jan 25, 2019 | 80.60 | 82.00 | 78.00 | 80.20 | 655 | -0.20(-0.25%) |
Jan 24, 2019 | 79.00 | 80.40 | 77.40 | 80.40 | 1,230 | +1.40(+1.77%) |
Jan 23, 2019 | 83.10 | 83.10 | 77.14 | 79.00 | 546 | +0.40(+0.51%) |
Jan 22, 2019 | 79.20 | 79.55 | 78.60 | 78.60 | 497 | -0.40(-0.51%) |
Jan 18, 2019 | 80.20 | 81.20 | 79.00 | 79.00 | 1,250 | -1.40(-1.74%) |
Jan 17, 2019 | 79.80 | 83.00 | 79.80 | 80.40 | 3,070 | -0.40(-0.50%) |
Jan 16, 2019 | 81.40 | 81.40 | 78.80 | 80.80 | 652 | +0.20(+0.25%) |
Jan 15, 2019 | 80.80 | 80.80 | 78.60 | 80.60 | 785 | +0.20(+0.25%) |
Jan 14, 2019 | 81.40 | 81.60 | 79.00 | 80.40 | 776 | -0.20(-0.25%) |
Jan 11, 2019 | 81.00 | 81.00 | 78.40 | 80.60 | 790 | -0.40(-0.49%) |
Jan 10, 2019 | 78.60 | 81.00 | 78.60 | 81.00 | 606 | +2.60(+3.32%) |
Jan 09, 2019 | 80.00 | 83.00 | 78.40 | 78.40 | 1,670 | -2.20(-2.73%) |
Jan 08, 2019 | 81.00 | 82.00 | 78.00 | 80.60 | 1,949 | +1.00(+1.26%) |
Jan 07, 2019 | 78.20 | 80.88 | 77.00 | 79.60 | 4,257 | +2.40(+3.11%) |
Jan 04, 2019 | 77.80 | 78.20 | 76.40 | 77.20 | 2,025 | +0.80(+1.05%) |
Jan 03, 2019 | 74.60 | 78.80 | 71.10 | 76.40 | 4,485 | +1.80(+2.41%) |
Jan 02, 2019 | 69.80 | 75.00 | 69.80 | 74.60 | 1,711 | +3.20(+4.48%) |
Dec 31, 2018 | 69.40 | 74.20 | 66.60 | 71.40 | 4,580 | +2.00(+2.88%) |
Dec 28, 2018 | 71.40 | 73.80 | 68.20 | 69.40 | 3,110 | -2.20(-3.07%) |
Dec 27, 2018 | 72.30 | 74.98 | 68.60 | 71.60 | 1,056 | -1.00(-1.38%) |
Dec 26, 2018 | 75.00 | 75.00 | 66.80 | 72.60 | 2,620 | +0.20(+0.28%) |
Dec 24, 2018 | 79.00 | 89.60 | 66.60 | 72.40 | 3,535 | -1.60(-2.16%) |
Dec 21, 2018 | 75.40 | 75.40 | 72.60 | 74.00 | 3,005 | -0.80(-1.07%) |
Dec 20, 2018 | 76.80 | 78.00 | 72.60 | 74.80 | 2,541 | -2.60(-3.36%) |
Dec 19, 2018 | 77.40 | 80.00 | 77.20 | 77.40 | 2,114 | -2.60(-3.25%) |
Dec 18, 2018 | 81.00 | 81.00 | 72.40 | 80.00 | 5,551 | +0.40(+0.50%) |
Dec 17, 2018 | 80.20 | 82.00 | 75.23 | 79.60 | 8,542 | -2.40(-2.93%) |
Dec 14, 2018 | 88.80 | 90.00 | 80.20 | 82.00 | 2,325 | -6.80(-7.66%) |
Dec 13, 2018 | 77.60 | 89.76 | 75.57 | 88.80 | 3,273 | +12.60(+16.54%) |
Dec 12, 2018 | 96.60 | 96.60 | 76.20 | 76.20 | 8,617 | -22.80(-23.03%) |
Dec 11, 2018 | 103.00 | 103.00 | 95.00 | 99.00 | 465 | +1.00(+1.02%) |
Dec 10, 2018 | 107.00 | 107.00 | 98.00 | 98.00 | 1,114 | -10.00(-9.26%) |
Dec 07, 2018 | 108.00 | 111.00 | 106.80 | 108.00 | 410 | +2.00(+1.89%) |
Dec 06, 2018 | 110.00 | 110.00 | 94.80 | 106.00 | 514 | -7.20(-6.36%) |
Dec 04, 2018 | 115.40 | 117.00 | 110.00 | 113.20 | 365 | +1.20(+1.07%) |
Dec 03, 2018 | 116.20 | 127.70 | 112.00 | 112.00 | 1,124 | -6.40(-5.41%) |
Nov 30, 2018 | 118.00 | 125.00 | 114.60 | 118.40 | 550 | -1.60(-1.33%) |
Nov 29, 2018 | 119.20 | 120.00 | 116.80 | 120.00 | 682 | +0.60(+0.50%) |
Nov 28, 2018 | 119.20 | 120.20 | 116.60 | 119.40 | 209 | -0.20(-0.17%) |
Nov 27, 2018 | 119.00 | 135.60 | 115.00 | 119.60 | 395 | +0.60(+0.50%) |
Nov 26, 2018 | 124.20 | 124.20 | 113.77 | 119.00 | 737 | -3.60(-2.94%) |
Nov 23, 2018 | 123.60 | 124.60 | 120.00 | 122.60 | 100 | +4.60(+3.90%) |
Nov 21, 2018 | 118.00 | 118.00 | 118.00 | 0 | -1.60(-1.34%) | |
Nov 20, 2018 | 123.20 | 123.60 | 116.20 | 119.60 | 490 | -1.40(-1.16%) |
Nov 19, 2018 | 121.00 | 123.20 | 118.59 | 121.00 | 430 | +0.80(+0.67%) |
Nov 16, 2018 | 115.00 | 126.80 | 109.60 | 120.20 | 1,295 | +1.60(+1.35%) |
Nov 15, 2018 | 118.00 | 121.21 | 115.24 | 118.60 | 209 | +0.00(+0.00%) |
Nov 14, 2018 | 129.43 | 129.44 | 116.40 | 118.60 | 1,072 | -8.20(-6.47%) |
Nov 13, 2018 | 129.20 | 129.80 | 120.40 | 126.80 | 476 | +0.80(+0.63%) |
Nov 12, 2018 | 132.20 | 138.80 | 124.20 | 126.00 | 492 | -13.40(-9.61%) |
Nov 09, 2018 | 139.60 | 139.60 | 133.80 | 139.40 | 65 | +0.20(+0.14%) |
Nov 08, 2018 | 138.40 | 140.00 | 130.85 | 139.20 | 263 | +1.20(+0.87%) |
Nov 07, 2018 | 142.00 | 149.00 | 138.00 | 138.00 | 881 | -4.00(-2.82%) |
Nov 06, 2018 | 158.40 | 159.45 | 141.70 | 142.00 | 774 | -3.80(-2.61%) |
Nov 05, 2018 | 142.00 | 147.00 | 142.00 | 145.80 | 185 | +0.40(+0.28%) |
Nov 02, 2018 | 147.00 | 150.20 | 140.00 | 145.40 | 390 | +5.40(+3.86%) |