Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 97.73 | 98.67 | 97.29 | 98.62 | 2,001,327 | +0.94(+0.96%) |
Jan 30, 2019 | 97.34 | 97.78 | 96.86 | 97.68 | 2,281,353 | +0.36(+0.37%) |
Jan 29, 2019 | 98.20 | 98.57 | 96.52 | 97.32 | 1,860,061 | -0.76(-0.77%) |
Jan 28, 2019 | 98.05 | 98.17 | 97.09 | 98.08 | 2,029,319 | -0.64(-0.65%) |
Jan 25, 2019 | 98.54 | 98.89 | 96.66 | 98.73 | 2,626,887 | +0.76(+0.78%) |
Jan 24, 2019 | 96.22 | 99.93 | 96.22 | 97.97 | 5,759,420 | -6.54(-6.26%) |
Jan 23, 2019 | 104.60 | 105.56 | 103.42 | 104.51 | 2,887,133 | +0.39(+0.38%) |
Jan 22, 2019 | 104.09 | 104.77 | 103.09 | 104.11 | 3,204,800 | -0.47(-0.45%) |
Jan 18, 2019 | 103.91 | 105.06 | 103.36 | 104.58 | 2,243,433 | +1.61(+1.56%) |
Jan 17, 2019 | 102.92 | 103.81 | 102.41 | 102.98 | 1,595,171 | +0.02(+0.02%) |
Jan 16, 2019 | 103.17 | 103.46 | 102.47 | 102.96 | 1,156,507 | -0.36(-0.34%) |
Jan 15, 2019 | 102.03 | 103.80 | 101.73 | 103.31 | 2,374,550 | +1.37(+1.34%) |
Jan 14, 2019 | 100.99 | 102.51 | 100.97 | 101.95 | 2,174,219 | -0.14(-0.13%) |
Jan 11, 2019 | 101.22 | 102.34 | 101.15 | 102.08 | 1,352,173 | +0.28(+0.27%) |
Jan 10, 2019 | 100.64 | 101.81 | 100.41 | 101.81 | 2,468,663 | +0.99(+0.98%) |
Jan 09, 2019 | 100.07 | 101.55 | 99.60 | 100.81 | 1,908,437 | +0.93(+0.93%) |
Jan 08, 2019 | 99.53 | 100.52 | 99.34 | 99.88 | 1,685,708 | +0.77(+0.78%) |
Jan 07, 2019 | 99.06 | 99.71 | 98.57 | 99.11 | 1,568,552 | +0.39(+0.40%) |
Jan 04, 2019 | 98.20 | 99.37 | 97.66 | 98.72 | 1,956,674 | +1.83(+1.89%) |
Jan 03, 2019 | 97.39 | 97.95 | 96.57 | 96.89 | 1,436,407 | -1.41(-1.44%) |
Jan 02, 2019 | 96.71 | 98.57 | 96.71 | 98.30 | 1,383,562 | -0.24(-0.24%) |
Dec 31, 2018 | 98.58 | 99.06 | 97.97 | 98.54 | 1,351,029 | +0.63(+0.65%) |
Dec 28, 2018 | 98.69 | 99.06 | 97.40 | 97.91 | 1,369,849 | -0.34(-0.34%) |
Dec 27, 2018 | 96.31 | 98.53 | 95.56 | 98.25 | 1,380,077 | +0.72(+0.74%) |
Dec 26, 2018 | 96.17 | 97.57 | 94.97 | 97.53 | 2,132,873 | +1.86(+1.94%) |
Dec 24, 2018 | 96.41 | 97.73 | 95.66 | 95.67 | 1,138,924 | -1.24(-1.28%) |
Dec 21, 2018 | 99.58 | 100.51 | 96.72 | 96.91 | 4,002,766 | -2.35(-2.36%) |
Dec 20, 2018 | 101.68 | 101.87 | 96.82 | 99.26 | 3,318,259 | -2.65(-2.61%) |
Dec 19, 2018 | 102.66 | 104.71 | 100.95 | 101.91 | 1,578,753 | -0.55(-0.53%) |
Dec 18, 2018 | 103.56 | 103.83 | 101.79 | 102.46 | 1,896,856 | -0.10(-0.09%) |
Dec 17, 2018 | 104.60 | 105.14 | 102.08 | 102.56 | 2,055,919 | -2.41(-2.30%) |
Dec 14, 2018 | 105.46 | 106.76 | 103.97 | 104.97 | 1,705,163 | -1.08(-1.02%) |
Dec 13, 2018 | 106.45 | 106.78 | 105.55 | 106.05 | 1,939,500 | -0.06(-0.05%) |
Dec 12, 2018 | 106.63 | 107.18 | 105.78 | 106.10 | 2,077,163 | +1.02(+0.97%) |
Dec 11, 2018 | 105.94 | 106.43 | 104.61 | 105.08 | 1,313,945 | +0.68(+0.65%) |
Dec 10, 2018 | 103.34 | 105.11 | 102.76 | 104.40 | 1,997,559 | +1.14(+1.10%) |
Dec 07, 2018 | 104.46 | 105.12 | 102.52 | 103.27 | 2,425,906 | -1.88(-1.78%) |
Dec 06, 2018 | 102.55 | 105.48 | 101.40 | 105.14 | 1,966,064 | +0.77(+0.74%) |
Dec 04, 2018 | 105.82 | 106.49 | 103.44 | 104.37 | 2,168,056 | -1.36(-1.29%) |
Dec 03, 2018 | 104.98 | 106.48 | 103.74 | 105.73 | 2,537,398 | +1.27(+1.21%) |
Nov 30, 2018 | 105.93 | 106.29 | 103.67 | 104.47 | 3,548,895 | -1.43(-1.35%) |
Nov 29, 2018 | 106.34 | 107.63 | 105.86 | 105.90 | 1,785,428 | -0.92(-0.86%) |
Nov 28, 2018 | 104.80 | 107.22 | 104.05 | 106.82 | 2,677,680 | +2.78(+2.67%) |
Nov 27, 2018 | 102.97 | 104.37 | 102.82 | 104.04 | 1,372,104 | +0.69(+0.67%) |
Nov 26, 2018 | 103.59 | 103.89 | 102.73 | 103.35 | 1,180,701 | +1.07(+1.05%) |
Nov 23, 2018 | 101.77 | 103.06 | 101.77 | 102.27 | 619,176 | -0.20(-0.20%) |
Nov 21, 2018 | 102.47 | 102.47 | 102.47 | 0 | +0.74(+0.73%) | |
Nov 20, 2018 | 101.62 | 102.43 | 100.40 | 101.74 | 1,521,560 | -0.93(-0.91%) |
Nov 19, 2018 | 104.08 | 104.72 | 102.18 | 102.67 | 1,971,354 | -1.59(-1.53%) |
Nov 16, 2018 | 102.66 | 104.69 | 102.63 | 104.26 | 1,521,864 | +1.05(+1.02%) |
Nov 15, 2018 | 101.28 | 103.64 | 99.83 | 103.20 | 1,559,487 | +1.80(+1.78%) |
Nov 14, 2018 | 102.48 | 102.82 | 101.21 | 101.40 | 1,467,091 | -0.24(-0.24%) |
Nov 13, 2018 | 101.77 | 102.82 | 101.12 | 101.64 | 1,523,002 | +0.45(+0.45%) |
Nov 12, 2018 | 102.58 | 102.58 | 100.90 | 101.19 | 1,775,763 | -1.40(-1.36%) |
Nov 09, 2018 | 102.39 | 102.76 | 101.41 | 102.59 | 1,052,579 | -0.05(-0.05%) |
Nov 08, 2018 | 101.53 | 102.73 | 101.26 | 102.64 | 1,114,230 | +0.99(+0.97%) |
Nov 07, 2018 | 101.13 | 102.41 | 101.02 | 101.65 | 1,787,276 | +1.58(+1.58%) |
Nov 06, 2018 | 98.80 | 100.65 | 98.69 | 100.07 | 1,633,641 | +0.92(+0.93%) |
Nov 05, 2018 | 98.73 | 99.39 | 98.32 | 99.15 | 1,283,684 | +0.63(+0.64%) |
Nov 02, 2018 | 98.90 | 99.80 | 97.81 | 98.52 | 1,746,753 | -0.38(-0.39%) |