Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 105.60 | 105.60 | 103.21 | 104.03 | 1,023,197 | -0.73(-0.69%) |
Jan 30, 2019 | 105.18 | 105.23 | 103.78 | 104.75 | 642,892 | +0.72(+0.69%) |
Jan 29, 2019 | 103.78 | 104.30 | 102.38 | 104.03 | 917,068 | +0.95(+0.92%) |
Jan 28, 2019 | 100.88 | 103.21 | 100.45 | 103.09 | 904,783 | +1.30(+1.28%) |
Jan 25, 2019 | 100.56 | 101.98 | 99.85 | 101.79 | 912,810 | +2.42(+2.43%) |
Jan 24, 2019 | 99.00 | 99.51 | 97.63 | 99.37 | 682,256 | +0.59(+0.60%) |
Jan 23, 2019 | 98.49 | 99.59 | 97.64 | 98.78 | 803,488 | +0.85(+0.87%) |
Jan 22, 2019 | 99.42 | 100.31 | 97.46 | 97.93 | 890,854 | -2.01(-2.01%) |
Jan 18, 2019 | 98.03 | 100.46 | 97.70 | 99.93 | 1,092,894 | +3.31(+3.42%) |
Jan 17, 2019 | 93.88 | 97.92 | 93.85 | 96.63 | 708,218 | +2.02(+2.13%) |
Jan 16, 2019 | 95.10 | 95.74 | 94.33 | 94.61 | 1,154,803 | -0.48(-0.51%) |
Jan 15, 2019 | 95.60 | 96.12 | 93.92 | 95.10 | 729,867 | -0.45(-0.47%) |
Jan 14, 2019 | 93.81 | 96.97 | 93.80 | 95.54 | 1,450,311 | +1.11(+1.18%) |
Jan 11, 2019 | 95.60 | 97.44 | 94.34 | 94.43 | 1,206,995 | -1.28(-1.34%) |
Jan 10, 2019 | 96.28 | 96.52 | 93.85 | 95.71 | 1,385,731 | -2.33(-2.38%) |
Jan 09, 2019 | 98.20 | 99.01 | 97.49 | 98.04 | 883,699 | +1.01(+1.04%) |
Jan 08, 2019 | 96.98 | 97.80 | 95.45 | 97.03 | 1,029,926 | +1.46(+1.53%) |
Jan 07, 2019 | 94.63 | 96.30 | 94.26 | 95.57 | 1,434,998 | +1.71(+1.82%) |
Jan 04, 2019 | 91.85 | 94.72 | 91.80 | 93.86 | 972,875 | +3.68(+4.08%) |
Jan 03, 2019 | 93.97 | 93.97 | 89.96 | 90.18 | 1,292,583 | -4.26(-4.51%) |
Jan 02, 2019 | 90.95 | 95.51 | 90.63 | 94.44 | 977,322 | +1.77(+1.91%) |
Dec 31, 2018 | 91.84 | 93.08 | 90.60 | 92.67 | 913,480 | +1.50(+1.65%) |
Dec 28, 2018 | 91.93 | 93.44 | 90.51 | 91.16 | 1,030,819 | -0.24(-0.26%) |
Dec 27, 2018 | 89.98 | 91.41 | 87.91 | 91.41 | 1,226,960 | +0.67(+0.74%) |
Dec 26, 2018 | 86.38 | 90.78 | 86.38 | 90.74 | 847,467 | +5.10(+5.96%) |
Dec 24, 2018 | 86.78 | 87.20 | 85.13 | 85.64 | 494,269 | -1.18(-1.36%) |
Dec 21, 2018 | 88.75 | 90.59 | 86.79 | 86.82 | 2,009,429 | -1.66(-1.87%) |
Dec 20, 2018 | 89.75 | 91.12 | 87.20 | 88.48 | 1,216,897 | -1.48(-1.64%) |
Dec 19, 2018 | 91.23 | 92.95 | 89.40 | 89.95 | 1,090,310 | -1.27(-1.40%) |
Dec 18, 2018 | 90.72 | 92.17 | 90.20 | 91.23 | 1,215,747 | +1.35(+1.51%) |
Dec 17, 2018 | 89.00 | 91.25 | 87.06 | 89.87 | 1,863,480 | -0.48(-0.53%) |
Dec 14, 2018 | 90.88 | 93.62 | 89.95 | 90.36 | 1,241,963 | -1.76(-1.91%) |
Dec 13, 2018 | 96.47 | 96.69 | 91.30 | 92.12 | 1,366,690 | -4.15(-4.31%) |
Dec 12, 2018 | 94.57 | 97.46 | 94.57 | 96.27 | 1,578,910 | +2.52(+2.69%) |
Dec 11, 2018 | 95.22 | 96.29 | 92.68 | 93.75 | 1,136,404 | +0.15(+0.16%) |
Dec 10, 2018 | 93.00 | 94.46 | 91.01 | 93.60 | 1,333,378 | +0.21(+0.23%) |
Dec 07, 2018 | 96.83 | 97.92 | 93.08 | 93.38 | 2,201,407 | -3.50(-3.61%) |
Dec 06, 2018 | 95.70 | 97.00 | 93.64 | 96.88 | 2,001,481 | -0.93(-0.95%) |
Dec 04, 2018 | 102.45 | 102.83 | 97.25 | 97.81 | 1,563,688 | -4.51(-4.41%) |
Dec 03, 2018 | 101.00 | 102.83 | 100.89 | 102.32 | 1,964,541 | +3.15(+3.18%) |
Nov 30, 2018 | 98.53 | 100.74 | 98.27 | 99.17 | 1,739,603 | +0.10(+0.10%) |
Nov 29, 2018 | 100.20 | 100.93 | 98.90 | 99.07 | 974,625 | -1.06(-1.06%) |
Nov 28, 2018 | 99.90 | 101.00 | 98.40 | 100.13 | 1,713,021 | -0.07(-0.07%) |
Nov 27, 2018 | 103.54 | 103.54 | 99.39 | 100.20 | 1,730,394 | -4.02(-3.85%) |
Nov 26, 2018 | 103.06 | 104.60 | 102.92 | 104.22 | 986,837 | +1.93(+1.89%) |
Nov 23, 2018 | 101.55 | 103.02 | 101.28 | 102.28 | 521,454 | +0.09(+0.09%) |
Nov 21, 2018 | 102.19 | 102.19 | 102.19 | 0 | +3.04(+3.07%) | |
Nov 20, 2018 | 96.61 | 100.79 | 96.47 | 99.15 | 2,040,067 | -1.83(-1.82%) |
Nov 19, 2018 | 104.59 | 105.03 | 100.23 | 100.98 | 1,701,989 | -3.42(-3.27%) |
Nov 16, 2018 | 105.88 | 106.11 | 103.83 | 104.40 | 1,453,825 | -2.26(-2.12%) |
Nov 15, 2018 | 108.52 | 108.52 | 103.71 | 106.66 | 1,729,596 | -2.11(-1.94%) |
Nov 14, 2018 | 109.49 | 112.69 | 108.42 | 108.77 | 1,691,527 | +0.69(+0.63%) |
Nov 13, 2018 | 108.20 | 110.50 | 107.47 | 108.09 | 995,953 | +0.35(+0.32%) |
Nov 12, 2018 | 111.20 | 112.62 | 107.55 | 107.74 | 1,936,294 | -2.58(-2.34%) |
Nov 09, 2018 | 116.30 | 117.11 | 110.30 | 110.32 | 2,335,871 | -7.37(-6.26%) |
Nov 08, 2018 | 113.48 | 117.73 | 112.03 | 117.69 | 1,938,509 | +4.28(+3.78%) |
Nov 07, 2018 | 112.17 | 114.03 | 106.98 | 113.41 | 3,075,398 | -0.35(-0.31%) |
Nov 06, 2018 | 115.95 | 120.00 | 111.08 | 113.76 | 6,076,831 | -8.02(-6.59%) |
Nov 05, 2018 | 119.08 | 122.26 | 116.84 | 121.78 | 1,760,497 | +2.47(+2.07%) |
Nov 02, 2018 | 118.90 | 120.09 | 117.00 | 119.31 | 1,210,173 | +1.41(+1.19%) |