Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.00 | 89.90 | 87.00 | 89.20 | 6,071 | +2.00(+2.29%) |
Jan 30, 2019 | 85.00 | 88.40 | 84.20 | 87.20 | 4,829 | +2.20(+2.59%) |
Jan 29, 2019 | 82.00 | 85.60 | 81.20 | 85.00 | 4,138 | +3.40(+4.17%) |
Jan 28, 2019 | 83.00 | 84.80 | 80.00 | 81.60 | 4,081 | -2.60(-3.09%) |
Jan 25, 2019 | 82.40 | 84.60 | 82.20 | 84.20 | 4,170 | +2.20(+2.68%) |
Jan 24, 2019 | 82.40 | 84.40 | 81.00 | 82.00 | 4,308 | +0.00(+0.00%) |
Jan 23, 2019 | 84.00 | 85.00 | 81.40 | 82.00 | 6,200 | -1.40(-1.68%) |
Jan 22, 2019 | 88.20 | 89.20 | 83.00 | 83.40 | 6,404 | -5.80(-6.50%) |
Jan 18, 2019 | 91.80 | 93.00 | 88.80 | 89.20 | 6,455 | -2.20(-2.41%) |
Jan 17, 2019 | 87.80 | 92.60 | 87.60 | 91.40 | 8,823 | +3.60(+4.10%) |
Jan 16, 2019 | 85.60 | 88.80 | 84.60 | 87.80 | 10,871 | +2.20(+2.57%) |
Jan 15, 2019 | 85.20 | 86.40 | 84.00 | 85.60 | 4,879 | +1.00(+1.18%) |
Jan 14, 2019 | 86.00 | 88.80 | 84.20 | 84.60 | 8,393 | -1.60(-1.86%) |
Jan 11, 2019 | 92.00 | 92.20 | 86.00 | 86.20 | 13,730 | -6.60(-7.11%) |
Jan 10, 2019 | 86.40 | 93.20 | 85.40 | 92.80 | 13,914 | +5.80(+6.67%) |
Jan 09, 2019 | 90.60 | 91.00 | 86.60 | 87.00 | 5,689 | -3.20(-3.55%) |
Jan 08, 2019 | 90.00 | 91.60 | 87.05 | 90.20 | 10,179 | +1.60(+1.81%) |
Jan 07, 2019 | 89.00 | 91.60 | 86.20 | 88.60 | 8,695 | +1.00(+1.14%) |
Jan 04, 2019 | 84.20 | 88.20 | 83.00 | 87.60 | 11,495 | +4.60(+5.54%) |
Jan 03, 2019 | 83.60 | 86.20 | 82.60 | 83.00 | 8,878 | -1.60(-1.89%) |
Jan 02, 2019 | 79.40 | 85.00 | 77.20 | 84.60 | 7,722 | +4.40(+5.49%) |
Dec 31, 2018 | 77.00 | 80.20 | 75.40 | 80.20 | 18,510 | +3.20(+4.16%) |
Dec 28, 2018 | 76.00 | 79.00 | 76.00 | 77.00 | 11,435 | +1.40(+1.85%) |
Dec 27, 2018 | 76.20 | 78.60 | 73.20 | 75.60 | 10,080 | -2.00(-2.58%) |
Dec 26, 2018 | 74.60 | 78.20 | 71.40 | 77.60 | 11,418 | +3.20(+4.30%) |
Dec 24, 2018 | 71.00 | 77.00 | 71.00 | 74.40 | 7,790 | +2.00(+2.76%) |
Dec 21, 2018 | 79.60 | 80.20 | 71.80 | 72.40 | 47,295 | -7.60(-9.50%) |
Dec 20, 2018 | 83.40 | 85.80 | 78.00 | 80.00 | 19,869 | -3.20(-3.85%) |
Dec 19, 2018 | 85.40 | 87.80 | 82.60 | 83.20 | 10,340 | -2.40(-2.80%) |
Dec 18, 2018 | 88.00 | 89.80 | 84.20 | 85.60 | 15,777 | -2.20(-2.51%) |
Dec 17, 2018 | 92.00 | 92.60 | 86.80 | 87.80 | 12,248 | -4.00(-4.36%) |
Dec 14, 2018 | 95.00 | 96.00 | 91.40 | 91.80 | 8,195 | -3.40(-3.57%) |
Dec 13, 2018 | 98.20 | 99.00 | 94.60 | 95.20 | 8,294 | -2.40(-2.46%) |
Dec 12, 2018 | 97.80 | 100.60 | 96.99 | 97.60 | 8,457 | +0.80(+0.83%) |
Dec 11, 2018 | 98.20 | 99.00 | 94.00 | 96.80 | 11,599 | -0.40(-0.41%) |
Dec 10, 2018 | 97.60 | 102.20 | 96.20 | 97.20 | 9,863 | -0.80(-0.82%) |
Dec 07, 2018 | 99.00 | 101.60 | 97.00 | 98.00 | 7,305 | -1.40(-1.41%) |
Dec 06, 2018 | 100.40 | 103.60 | 98.60 | 99.40 | 13,297 | -1.40(-1.39%) |
Dec 04, 2018 | 102.60 | 112.60 | 98.20 | 100.80 | 20,270 | -2.40(-2.33%) |
Dec 03, 2018 | 99.40 | 103.80 | 98.20 | 103.20 | 15,689 | +4.60(+4.67%) |
Nov 30, 2018 | 97.00 | 100.60 | 96.20 | 98.60 | 26,185 | +2.00(+2.07%) |
Nov 29, 2018 | 96.00 | 99.40 | 95.80 | 96.60 | 14,408 | -0.40(-0.41%) |
Nov 28, 2018 | 90.60 | 97.40 | 89.80 | 97.00 | 10,538 | +6.40(+7.06%) |
Nov 27, 2018 | 97.20 | 97.60 | 89.80 | 90.60 | 11,986 | -6.80(-6.98%) |
Nov 26, 2018 | 99.00 | 101.40 | 96.20 | 97.40 | 7,343 | -0.80(-0.81%) |
Nov 23, 2018 | 97.60 | 100.60 | 97.60 | 98.20 | 4,430 | +0.40(+0.41%) |
Nov 21, 2018 | 97.80 | 97.80 | 97.80 | 0 | +3.60(+3.82%) | |
Nov 20, 2018 | 99.40 | 99.60 | 93.13 | 94.20 | 15,169 | -5.20(-5.23%) |
Nov 19, 2018 | 103.80 | 105.00 | 99.00 | 99.40 | 11,007 | -4.00(-3.87%) |
Nov 16, 2018 | 102.80 | 106.60 | 101.40 | 103.40 | 7,890 | +0.40(+0.39%) |
Nov 15, 2018 | 99.00 | 105.00 | 98.60 | 103.00 | 18,171 | +4.20(+4.25%) |
Nov 14, 2018 | 98.60 | 100.10 | 95.80 | 98.80 | 32,015 | +0.60(+0.61%) |
Nov 13, 2018 | 101.20 | 106.60 | 97.20 | 98.20 | 16,331 | -2.60(-2.58%) |
Nov 12, 2018 | 97.00 | 103.00 | 94.00 | 100.80 | 46,671 | +4.00(+4.13%) |
Nov 09, 2018 | 97.40 | 100.80 | 96.00 | 96.80 | 27,420 | -1.10(-1.12%) |
Nov 08, 2018 | 101.40 | 102.60 | 82.20 | 97.90 | 27,241 | -3.10(-3.07%) |
Nov 07, 2018 | 100.60 | 102.60 | 96.00 | 101.00 | 11,137 | +0.40(+0.40%) |
Nov 06, 2018 | 94.00 | 102.34 | 91.20 | 100.60 | 22,779 | +5.00(+5.23%) |
Nov 05, 2018 | 100.20 | 101.80 | 94.80 | 95.60 | 14,327 | -3.20(-3.24%) |
Nov 02, 2018 | 97.20 | 102.80 | 96.00 | 98.80 | 11,330 | +2.20(+2.28%) |