Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.37 | 110.00 | 107.71 | 109.06 | 1,909,787 | +0.67(+0.62%) |
Jan 30, 2019 | 105.94 | 108.60 | 105.91 | 108.39 | 697,803 | +3.46(+3.30%) |
Jan 29, 2019 | 107.25 | 107.53 | 104.68 | 104.93 | 996,240 | -2.32(-2.16%) |
Jan 28, 2019 | 108.20 | 109.03 | 106.64 | 107.25 | 1,120,594 | -1.95(-1.79%) |
Jan 25, 2019 | 106.69 | 109.42 | 106.51 | 109.20 | 1,262,700 | +3.71(+3.52%) |
Jan 24, 2019 | 104.02 | 105.54 | 103.82 | 105.49 | 902,370 | +1.84(+1.78%) |
Jan 23, 2019 | 104.12 | 105.00 | 102.70 | 103.65 | 623,376 | +0.54(+0.52%) |
Jan 22, 2019 | 105.72 | 106.49 | 102.55 | 103.11 | 1,510,782 | -2.92(-2.75%) |
Jan 18, 2019 | 104.58 | 106.74 | 103.67 | 106.03 | 1,410,200 | +2.58(+2.49%) |
Jan 17, 2019 | 100.78 | 103.87 | 100.78 | 103.45 | 988,530 | +1.78(+1.75%) |
Jan 16, 2019 | 102.46 | 104.69 | 100.59 | 101.67 | 1,267,648 | +0.27(+0.27%) |
Jan 15, 2019 | 97.61 | 102.35 | 97.60 | 101.40 | 2,307,227 | +4.14(+4.26%) |
Jan 14, 2019 | 97.60 | 98.08 | 96.74 | 97.26 | 868,986 | -1.41(-1.43%) |
Jan 11, 2019 | 97.77 | 99.70 | 97.32 | 98.67 | 1,124,600 | +0.70(+0.71%) |
Jan 10, 2019 | 95.32 | 98.35 | 95.00 | 97.97 | 1,049,090 | +1.46(+1.51%) |
Jan 09, 2019 | 96.14 | 97.99 | 95.26 | 96.51 | 1,039,762 | +1.73(+1.83%) |
Jan 08, 2019 | 95.91 | 96.74 | 92.65 | 94.78 | 1,425,954 | +0.69(+0.73%) |
Jan 07, 2019 | 91.59 | 94.55 | 91.30 | 94.09 | 1,253,460 | +3.10(+3.41%) |
Jan 04, 2019 | 86.76 | 92.05 | 86.51 | 90.99 | 2,510,700 | +6.10(+7.19%) |
Jan 03, 2019 | 85.96 | 86.74 | 82.41 | 84.89 | 1,886,384 | -2.60(-2.97%) |
Jan 02, 2019 | 87.55 | 89.06 | 86.77 | 87.49 | 1,374,638 | -1.83(-2.05%) |
Dec 31, 2018 | 88.51 | 89.69 | 88.22 | 89.32 | 882,200 | +1.77(+2.02%) |
Dec 28, 2018 | 87.75 | 88.66 | 85.37 | 87.55 | 761,200 | +0.02(+0.02%) |
Dec 27, 2018 | 84.75 | 87.53 | 83.50 | 87.53 | 1,322,005 | +0.60(+0.69%) |
Dec 26, 2018 | 80.39 | 86.94 | 80.22 | 86.93 | 1,001,374 | +6.92(+8.65%) |
Dec 24, 2018 | 80.15 | 82.28 | 79.68 | 80.01 | 791,500 | -0.98(-1.21%) |
Dec 21, 2018 | 85.25 | 85.52 | 79.27 | 80.99 | 2,928,700 | -4.43(-5.19%) |
Dec 20, 2018 | 86.56 | 87.60 | 82.51 | 85.42 | 1,298,325 | -1.64(-1.88%) |
Dec 19, 2018 | 88.17 | 90.94 | 85.49 | 87.06 | 1,107,609 | -0.79(-0.90%) |
Dec 18, 2018 | 86.88 | 88.32 | 86.38 | 87.85 | 1,076,402 | +1.83(+2.13%) |
Dec 17, 2018 | 89.50 | 89.96 | 85.40 | 86.02 | 1,394,019 | -5.37(-5.88%) |
Dec 14, 2018 | 90.45 | 92.61 | 89.50 | 91.39 | 1,016,900 | -0.72(-0.78%) |
Dec 13, 2018 | 92.96 | 93.61 | 91.23 | 92.11 | 879,727 | +0.07(+0.08%) |
Dec 12, 2018 | 92.23 | 93.08 | 91.24 | 92.04 | 1,122,603 | +1.63(+1.80%) |
Dec 11, 2018 | 91.50 | 93.00 | 89.56 | 90.41 | 823,453 | +0.37(+0.41%) |
Dec 10, 2018 | 88.21 | 91.25 | 87.69 | 90.04 | 1,903,758 | +1.48(+1.67%) |
Dec 07, 2018 | 92.35 | 92.94 | 88.35 | 88.56 | 1,587,200 | -3.78(-4.09%) |
Dec 06, 2018 | 89.10 | 92.60 | 88.30 | 92.34 | 2,541,778 | -0.66(-0.71%) |
Dec 04, 2018 | 97.99 | 100.16 | 90.31 | 93.00 | 3,450,400 | -5.90(-5.97%) |
Dec 03, 2018 | 99.17 | 99.21 | 96.76 | 98.90 | 1,806,863 | +2.74(+2.85%) |
Nov 30, 2018 | 98.80 | 99.65 | 94.36 | 96.16 | 2,541,900 | -2.53(-2.56%) |
Nov 29, 2018 | 97.50 | 101.39 | 94.01 | 98.69 | 4,615,242 | +0.90(+0.92%) |
Nov 28, 2018 | 93.32 | 98.03 | 92.42 | 97.79 | 2,864,617 | +8.00(+8.91%) |
Nov 27, 2018 | 90.78 | 91.61 | 89.51 | 89.79 | 1,525,057 | -1.82(-1.99%) |
Nov 26, 2018 | 90.88 | 91.64 | 89.49 | 91.61 | 1,105,225 | +2.74(+3.08%) |
Nov 23, 2018 | 87.86 | 90.98 | 87.52 | 88.87 | 450,400 | -0.24(-0.27%) |
Nov 21, 2018 | 89.11 | 89.11 | 89.11 | 0 | +3.56(+4.16%) | |
Nov 20, 2018 | 80.85 | 86.67 | 79.61 | 85.55 | 1,792,903 | +0.79(+0.93%) |
Nov 19, 2018 | 91.77 | 92.48 | 84.09 | 84.76 | 1,719,904 | -7.68(-8.31%) |
Nov 16, 2018 | 91.77 | 93.56 | 90.17 | 92.44 | 758,000 | +0.01(+0.01%) |
Nov 15, 2018 | 89.53 | 92.76 | 88.01 | 92.43 | 749,680 | +2.78(+3.10%) |
Nov 14, 2018 | 91.24 | 92.99 | 88.36 | 89.65 | 682,629 | -0.87(-0.96%) |
Nov 13, 2018 | 90.38 | 92.65 | 89.12 | 90.52 | 771,635 | +0.80(+0.89%) |
Nov 12, 2018 | 92.92 | 93.13 | 89.28 | 89.72 | 919,901 | -3.88(-4.15%) |
Nov 09, 2018 | 96.19 | 96.19 | 92.05 | 93.60 | 1,472,000 | -3.03(-3.14%) |
Nov 08, 2018 | 97.34 | 98.28 | 96.01 | 96.63 | 1,260,631 | -0.52(-0.54%) |
Nov 07, 2018 | 93.60 | 98.09 | 93.47 | 97.15 | 1,363,977 | +5.09(+5.53%) |
Nov 06, 2018 | 91.93 | 93.90 | 90.48 | 92.06 | 1,287,911 | -0.16(-0.17%) |
Nov 05, 2018 | 91.93 | 92.44 | 89.65 | 92.22 | 1,687,390 | -0.01(-0.01%) |
Nov 02, 2018 | 92.83 | 94.34 | 91.48 | 92.23 | 1,022,800 | -0.21(-0.23%) |