Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.00 | 92.47 | 89.12 | 89.79 | 887,606 | -1.23(-1.35%) |
Jan 30, 2019 | 88.47 | 92.00 | 86.21 | 91.02 | 1,308,884 | +7.02(+8.36%) |
Jan 29, 2019 | 86.38 | 86.91 | 83.29 | 84.00 | 620,191 | -2.18(-2.53%) |
Jan 28, 2019 | 85.49 | 86.97 | 84.56 | 86.18 | 400,357 | +0.16(+0.19%) |
Jan 25, 2019 | 86.69 | 87.58 | 85.50 | 86.02 | 445,500 | +0.45(+0.53%) |
Jan 24, 2019 | 85.51 | 87.87 | 85.34 | 85.57 | 377,511 | +0.41(+0.48%) |
Jan 23, 2019 | 85.92 | 87.90 | 84.50 | 85.16 | 562,733 | +0.40(+0.47%) |
Jan 22, 2019 | 89.11 | 89.11 | 84.21 | 84.76 | 731,872 | -4.79(-5.35%) |
Jan 18, 2019 | 89.06 | 90.83 | 88.82 | 89.55 | 843,800 | +1.54(+1.75%) |
Jan 17, 2019 | 84.51 | 88.70 | 84.31 | 88.01 | 458,461 | +3.01(+3.54%) |
Jan 16, 2019 | 85.00 | 86.98 | 84.35 | 85.00 | 579,400 | +0.07(+0.08%) |
Jan 15, 2019 | 84.64 | 86.35 | 83.83 | 84.93 | 340,420 | +1.51(+1.81%) |
Jan 14, 2019 | 85.10 | 86.25 | 83.37 | 83.42 | 391,381 | -3.02(-3.49%) |
Jan 11, 2019 | 86.27 | 86.78 | 85.83 | 86.44 | 439,600 | -0.02(-0.02%) |
Jan 10, 2019 | 86.79 | 87.47 | 85.68 | 86.45 | 441,443 | -1.50(-1.70%) |
Jan 09, 2019 | 88.57 | 90.03 | 87.78 | 87.95 | 479,750 | -0.36(-0.41%) |
Jan 08, 2019 | 87.21 | 88.70 | 85.11 | 88.31 | 444,565 | +2.73(+3.19%) |
Jan 07, 2019 | 83.70 | 87.69 | 83.70 | 85.58 | 557,648 | +2.26(+2.71%) |
Jan 04, 2019 | 80.17 | 84.27 | 79.27 | 83.32 | 571,200 | +5.04(+6.44%) |
Jan 03, 2019 | 78.48 | 80.61 | 77.98 | 78.28 | 593,611 | -0.96(-1.21%) |
Jan 02, 2019 | 82.06 | 82.64 | 78.23 | 79.24 | 620,696 | -4.50(-5.37%) |
Dec 31, 2018 | 82.27 | 83.84 | 79.40 | 83.74 | 660,700 | +2.42(+2.98%) |
Dec 28, 2018 | 82.75 | 84.05 | 80.10 | 81.32 | 486,600 | -1.07(-1.30%) |
Dec 27, 2018 | 80.00 | 82.63 | 78.30 | 82.39 | 716,479 | +0.60(+0.73%) |
Dec 26, 2018 | 77.79 | 81.93 | 75.82 | 81.79 | 538,000 | +5.81(+7.65%) |
Dec 24, 2018 | 73.63 | 79.36 | 73.01 | 75.98 | 512,200 | +0.53(+0.70%) |
Dec 21, 2018 | 80.44 | 80.99 | 74.55 | 75.45 | 913,100 | -4.11(-5.17%) |
Dec 20, 2018 | 80.78 | 82.77 | 76.89 | 79.56 | 847,038 | -1.61(-1.98%) |
Dec 19, 2018 | 81.92 | 83.94 | 80.05 | 81.17 | 638,174 | -0.75(-0.92%) |
Dec 18, 2018 | 83.71 | 85.68 | 81.83 | 81.92 | 576,022 | -0.74(-0.90%) |
Dec 17, 2018 | 86.00 | 87.94 | 82.38 | 82.66 | 652,806 | -3.71(-4.30%) |
Dec 14, 2018 | 87.44 | 88.22 | 84.61 | 86.37 | 595,000 | -1.32(-1.51%) |
Dec 13, 2018 | 92.00 | 92.95 | 87.48 | 87.69 | 537,147 | -3.75(-4.10%) |
Dec 12, 2018 | 89.81 | 93.38 | 88.90 | 91.44 | 614,998 | +2.92(+3.30%) |
Dec 11, 2018 | 92.21 | 93.20 | 88.43 | 88.52 | 700,324 | -2.49(-2.74%) |
Dec 10, 2018 | 90.53 | 91.83 | 87.96 | 91.01 | 480,484 | +0.18(+0.20%) |
Dec 07, 2018 | 91.50 | 92.46 | 89.88 | 90.83 | 594,400 | -0.88(-0.96%) |
Dec 06, 2018 | 91.38 | 92.07 | 86.30 | 91.71 | 877,156 | -2.38(-2.53%) |
Dec 04, 2018 | 99.86 | 102.29 | 93.52 | 94.09 | 1,172,200 | -6.78(-6.72%) |
Dec 03, 2018 | 100.00 | 103.63 | 98.50 | 100.87 | 1,159,588 | +5.47(+5.73%) |
Nov 30, 2018 | 93.51 | 96.67 | 93.08 | 95.40 | 557,600 | +1.50(+1.60%) |
Nov 29, 2018 | 91.99 | 96.71 | 90.50 | 93.90 | 690,772 | +1.91(+2.08%) |
Nov 28, 2018 | 87.63 | 92.01 | 86.45 | 91.99 | 641,837 | +4.65(+5.32%) |
Nov 27, 2018 | 93.14 | 93.48 | 87.21 | 87.34 | 614,727 | -5.67(-6.10%) |
Nov 26, 2018 | 93.33 | 94.41 | 91.40 | 93.01 | 465,048 | +1.10(+1.20%) |
Nov 23, 2018 | 89.37 | 93.16 | 89.00 | 91.91 | 240,400 | +1.68(+1.86%) |
Nov 21, 2018 | 90.23 | 90.23 | 90.23 | 0 | +1.79(+2.02%) | |
Nov 20, 2018 | 84.89 | 89.94 | 84.50 | 88.44 | 666,002 | -0.44(-0.50%) |
Nov 19, 2018 | 92.32 | 92.38 | 88.19 | 88.88 | 558,579 | -3.97(-4.28%) |
Nov 16, 2018 | 89.82 | 93.20 | 89.42 | 92.85 | 681,500 | +2.87(+3.19%) |
Nov 15, 2018 | 88.77 | 91.00 | 86.46 | 89.98 | 615,899 | +1.05(+1.18%) |
Nov 14, 2018 | 91.96 | 92.18 | 87.00 | 88.93 | 1,036,334 | -2.39(-2.62%) |
Nov 13, 2018 | 92.52 | 93.88 | 90.00 | 91.32 | 592,567 | -0.36(-0.39%) |
Nov 12, 2018 | 94.87 | 95.04 | 90.57 | 91.68 | 566,539 | -4.33(-4.51%) |
Nov 09, 2018 | 99.24 | 99.95 | 94.00 | 96.01 | 644,200 | -3.81(-3.82%) |
Nov 08, 2018 | 99.69 | 101.22 | 98.05 | 99.82 | 458,425 | -0.32(-0.32%) |
Nov 07, 2018 | 97.83 | 100.26 | 97.29 | 100.14 | 608,277 | +3.13(+3.23%) |
Nov 06, 2018 | 97.25 | 99.98 | 96.01 | 97.01 | 510,608 | -0.65(-0.67%) |
Nov 05, 2018 | 97.74 | 99.63 | 93.75 | 97.66 | 936,682 | +1.68(+1.75%) |
Nov 02, 2018 | 95.00 | 97.50 | 93.39 | 95.98 | 1,006,500 | +1.19(+1.26%) |