Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 106.72 | 108.52 | 106.55 | 108.33 | 2,181,330 | +1.47(+1.38%) |
Jan 30, 2019 | 105.92 | 107.00 | 104.71 | 106.86 | 1,777,632 | +0.72(+0.68%) |
Jan 29, 2019 | 105.93 | 106.53 | 105.24 | 106.14 | 1,230,130 | +0.21(+0.20%) |
Jan 28, 2019 | 106.90 | 107.11 | 105.36 | 105.93 | 2,648,735 | -2.15(-1.99%) |
Jan 25, 2019 | 107.06 | 108.18 | 106.55 | 108.08 | 2,048,686 | +1.63(+1.53%) |
Jan 24, 2019 | 106.18 | 106.91 | 105.91 | 106.45 | 1,531,588 | -0.02(-0.02%) |
Jan 23, 2019 | 107.33 | 108.42 | 105.23 | 106.47 | 2,088,144 | -0.90(-0.84%) |
Jan 22, 2019 | 108.30 | 108.49 | 106.64 | 107.37 | 3,594,752 | -1.73(-1.58%) |
Jan 18, 2019 | 108.69 | 109.23 | 107.50 | 109.10 | 2,555,972 | +0.67(+0.62%) |
Jan 17, 2019 | 106.66 | 109.15 | 106.66 | 108.43 | 1,283,161 | +1.13(+1.05%) |
Jan 16, 2019 | 108.00 | 109.29 | 107.19 | 107.30 | 2,234,720 | -0.58(-0.54%) |
Jan 15, 2019 | 106.06 | 107.94 | 105.87 | 107.89 | 1,645,200 | +2.04(+1.93%) |
Jan 14, 2019 | 106.99 | 107.19 | 105.64 | 105.84 | 2,960,784 | -1.82(-1.69%) |
Jan 11, 2019 | 107.10 | 107.82 | 106.49 | 107.66 | 1,652,172 | +0.11(+0.10%) |
Jan 10, 2019 | 105.67 | 107.65 | 104.81 | 107.55 | 2,134,853 | +1.38(+1.30%) |
Jan 09, 2019 | 105.62 | 106.76 | 105.45 | 106.17 | 2,199,094 | +0.74(+0.70%) |
Jan 08, 2019 | 105.73 | 105.75 | 103.19 | 105.43 | 2,320,465 | +0.75(+0.72%) |
Jan 07, 2019 | 102.50 | 105.54 | 102.39 | 104.68 | 3,198,404 | +3.40(+3.36%) |
Jan 04, 2019 | 97.89 | 101.75 | 97.81 | 101.28 | 3,033,691 | +4.85(+5.03%) |
Jan 03, 2019 | 98.42 | 98.91 | 96.43 | 96.43 | 3,843,191 | +0.14(+0.14%) |
Jan 02, 2019 | 94.08 | 96.50 | 93.83 | 96.29 | 1,383,414 | +1.06(+1.11%) |
Dec 31, 2018 | 94.67 | 95.88 | 94.23 | 95.24 | 3,350,922 | +1.57(+1.68%) |
Dec 28, 2018 | 94.02 | 95.48 | 93.20 | 93.66 | 3,094,444 | -0.32(-0.34%) |
Dec 27, 2018 | 92.46 | 94.11 | 90.38 | 93.98 | 3,431,817 | +0.35(+0.37%) |
Dec 26, 2018 | 89.13 | 94.10 | 89.01 | 93.64 | 4,284,897 | +5.14(+5.80%) |
Dec 24, 2018 | 88.85 | 90.58 | 87.91 | 88.50 | 2,445,300 | -1.23(-1.38%) |
Dec 21, 2018 | 93.54 | 93.74 | 89.35 | 89.73 | 4,878,755 | -3.65(-3.91%) |
Dec 20, 2018 | 94.80 | 95.33 | 92.31 | 93.39 | 5,229,334 | -1.63(-1.71%) |
Dec 19, 2018 | 97.18 | 98.70 | 93.87 | 95.02 | 3,434,379 | -2.07(-2.14%) |
Dec 18, 2018 | 100.35 | 100.35 | 95.88 | 97.09 | 3,629,742 | -1.92(-1.94%) |
Dec 17, 2018 | 100.31 | 102.12 | 98.16 | 99.01 | 2,291,371 | -1.66(-1.65%) |
Dec 14, 2018 | 101.45 | 102.37 | 100.44 | 100.67 | 1,634,858 | -1.94(-1.89%) |
Dec 13, 2018 | 104.69 | 104.90 | 101.97 | 102.60 | 1,942,590 | -1.57(-1.51%) |
Dec 12, 2018 | 103.73 | 105.30 | 103.62 | 104.17 | 1,508,414 | +1.29(+1.26%) |
Dec 11, 2018 | 103.52 | 104.44 | 101.85 | 102.88 | 1,241,174 | +0.34(+0.34%) |
Dec 10, 2018 | 101.92 | 103.01 | 100.02 | 102.53 | 1,838,522 | +0.18(+0.17%) |
Dec 07, 2018 | 104.98 | 105.75 | 101.72 | 102.36 | 2,036,231 | -3.20(-3.03%) |
Dec 06, 2018 | 103.64 | 105.66 | 102.68 | 105.56 | 3,018,868 | +0.17(+0.16%) |
Dec 04, 2018 | 108.87 | 110.17 | 105.09 | 105.39 | 1,760,515 | -3.59(-3.30%) |
Dec 03, 2018 | 109.77 | 110.22 | 108.23 | 108.98 | 2,201,229 | +1.23(+1.15%) |
Nov 30, 2018 | 105.93 | 107.75 | 105.59 | 107.75 | 2,251,398 | +1.59(+1.50%) |
Nov 29, 2018 | 105.67 | 107.13 | 105.36 | 106.16 | 1,141,495 | -0.05(-0.05%) |
Nov 28, 2018 | 103.76 | 106.42 | 103.00 | 106.21 | 1,635,041 | +2.80(+2.71%) |
Nov 27, 2018 | 103.03 | 103.72 | 102.14 | 103.40 | 1,549,974 | -0.27(-0.26%) |
Nov 26, 2018 | 102.92 | 104.19 | 102.61 | 103.67 | 1,186,131 | +1.74(+1.71%) |
Nov 23, 2018 | 100.53 | 103.47 | 100.46 | 101.93 | 1,722,848 | +0.41(+0.40%) |
Nov 21, 2018 | 101.53 | 101.53 | 101.53 | 0 | +0.61(+0.61%) | |
Nov 20, 2018 | 100.38 | 102.09 | 99.59 | 100.91 | 2,070,072 | -0.61(-0.60%) |
Nov 19, 2018 | 103.38 | 103.75 | 100.62 | 101.53 | 1,669,924 | -2.22(-2.14%) |
Nov 16, 2018 | 102.56 | 104.24 | 102.01 | 103.75 | 2,727,497 | +0.89(+0.86%) |
Nov 15, 2018 | 100.65 | 103.26 | 99.96 | 102.86 | 1,893,827 | +2.20(+2.19%) |
Nov 14, 2018 | 103.43 | 103.98 | 100.03 | 100.66 | 3,503,365 | -2.08(-2.03%) |
Nov 13, 2018 | 103.69 | 105.01 | 102.50 | 102.74 | 1,654,955 | -0.42(-0.40%) |
Nov 12, 2018 | 105.90 | 106.47 | 102.81 | 103.16 | 2,403,319 | -3.24(-3.04%) |
Nov 09, 2018 | 107.94 | 108.23 | 105.54 | 106.39 | 1,622,100 | -2.41(-2.21%) |
Nov 08, 2018 | 109.16 | 110.12 | 108.53 | 108.81 | 1,057,503 | -0.85(-0.77%) |
Nov 07, 2018 | 108.35 | 109.87 | 107.65 | 109.65 | 2,587,701 | +2.50(+2.33%) |
Nov 06, 2018 | 106.36 | 107.92 | 106.36 | 107.16 | 1,192,001 | +0.47(+0.44%) |
Nov 05, 2018 | 106.83 | 107.30 | 105.32 | 106.69 | 1,410,541 | -0.07(-0.06%) |
Nov 02, 2018 | 107.44 | 108.91 | 105.65 | 106.76 | 2,343,337 | +0.03(+0.03%) |