Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 100.47 | 102.40 | 100.38 | 102.28 | 17,645 | +1.76(+1.75%) |
Jan 30, 2019 | 99.71 | 100.66 | 99.55 | 100.52 | 27,260 | +1.03(+1.03%) |
Jan 29, 2019 | 99.38 | 99.55 | 99.19 | 99.49 | 12,185 | +0.15(+0.15%) |
Jan 28, 2019 | 98.72 | 99.34 | 98.64 | 99.34 | 20,957 | +0.18(+0.18%) |
Jan 25, 2019 | 99.30 | 99.88 | 98.97 | 99.16 | 22,928 | +0.33(+0.33%) |
Jan 24, 2019 | 99.03 | 99.03 | 98.11 | 98.83 | 29,294 | -0.59(-0.59%) |
Jan 23, 2019 | 99.47 | 99.95 | 98.71 | 99.42 | 113,330 | +0.52(+0.52%) |
Jan 22, 2019 | 99.72 | 99.72 | 98.26 | 98.90 | 47,735 | -1.26(-1.26%) |
Jan 18, 2019 | 99.72 | 100.47 | 99.72 | 100.16 | 25,836 | +1.18(+1.19%) |
Jan 17, 2019 | 97.97 | 99.16 | 97.97 | 98.98 | 24,875 | +0.75(+0.76%) |
Jan 16, 2019 | 98.75 | 98.75 | 98.12 | 98.23 | 12,979 | -0.55(-0.56%) |
Jan 15, 2019 | 98.11 | 98.85 | 98.11 | 98.79 | 31,565 | +0.77(+0.78%) |
Jan 14, 2019 | 98.20 | 98.49 | 97.90 | 98.02 | 37,114 | -0.35(-0.35%) |
Jan 11, 2019 | 97.93 | 98.50 | 97.88 | 98.37 | 19,461 | +0.22(+0.23%) |
Jan 10, 2019 | 97.34 | 98.25 | 97.18 | 98.14 | 23,764 | +0.45(+0.46%) |
Jan 09, 2019 | 97.88 | 98.28 | 97.59 | 97.69 | 38,115 | -0.28(-0.28%) |
Jan 08, 2019 | 97.54 | 98.11 | 97.25 | 97.97 | 35,329 | +1.17(+1.21%) |
Jan 07, 2019 | 96.24 | 97.41 | 95.90 | 96.80 | 42,818 | +0.41(+0.43%) |
Jan 04, 2019 | 94.78 | 96.39 | 94.67 | 96.39 | 37,245 | +2.63(+2.80%) |
Jan 03, 2019 | 94.56 | 95.08 | 93.76 | 93.76 | 45,026 | -1.20(-1.26%) |
Jan 02, 2019 | 93.90 | 95.21 | 93.90 | 94.96 | 50,066 | -0.21(-0.22%) |
Dec 31, 2018 | 95.39 | 95.39 | 94.24 | 95.16 | 69,681 | +0.14(+0.15%) |
Dec 28, 2018 | 95.60 | 96.16 | 94.61 | 95.02 | 92,722 | +0.02(+0.02%) |
Dec 27, 2018 | 93.64 | 95.00 | 92.06 | 95.00 | 322,331 | +0.68(+0.72%) |
Dec 26, 2018 | 91.79 | 94.32 | 90.64 | 94.32 | 128,736 | +2.90(+3.17%) |
Dec 24, 2018 | 93.69 | 93.69 | 91.43 | 91.43 | 26,843 | -2.77(-2.94%) |
Dec 21, 2018 | 95.48 | 97.34 | 94.15 | 94.20 | 188,799 | -0.88(-0.92%) |
Dec 20, 2018 | 96.09 | 96.34 | 94.15 | 95.08 | 260,889 | -1.31(-1.36%) |
Dec 19, 2018 | 98.00 | 98.63 | 95.93 | 96.39 | 93,621 | -1.15(-1.18%) |
Dec 18, 2018 | 99.44 | 99.44 | 97.02 | 97.54 | 52,122 | -0.83(-0.85%) |
Dec 17, 2018 | 99.76 | 100.32 | 97.85 | 98.37 | 50,459 | -2.25(-2.24%) |
Dec 14, 2018 | 101.67 | 101.67 | 100.39 | 100.63 | 26,896 | -1.29(-1.26%) |
Dec 13, 2018 | 101.92 | 102.40 | 101.58 | 101.91 | 30,922 | +0.19(+0.18%) |
Dec 12, 2018 | 102.46 | 102.55 | 101.73 | 101.73 | 27,187 | +0.08(+0.08%) |
Dec 11, 2018 | 102.31 | 102.48 | 101.11 | 101.65 | 43,035 | +0.74(+0.73%) |
Dec 10, 2018 | 101.43 | 101.44 | 99.44 | 100.91 | 53,994 | -0.30(-0.30%) |
Dec 07, 2018 | 103.09 | 103.09 | 100.89 | 101.21 | 29,034 | -1.64(-1.60%) |
Dec 06, 2018 | 102.62 | 102.86 | 100.71 | 102.86 | 39,845 | -0.16(-0.16%) |
Dec 04, 2018 | 105.12 | 105.38 | 102.93 | 103.02 | 46,814 | -2.10(-1.99%) |
Dec 03, 2018 | 105.49 | 105.49 | 104.31 | 105.11 | 17,943 | +0.39(+0.37%) |
Nov 30, 2018 | 104.06 | 104.81 | 104.01 | 104.72 | 20,368 | +0.81(+0.78%) |
Nov 29, 2018 | 103.69 | 104.29 | 103.64 | 103.91 | 33,375 | -0.04(-0.04%) |
Nov 28, 2018 | 102.86 | 103.96 | 102.51 | 103.96 | 44,920 | +1.03(+1.00%) |
Nov 27, 2018 | 102.67 | 102.93 | 102.34 | 102.93 | 23,375 | +0.13(+0.13%) |
Nov 26, 2018 | 102.62 | 102.94 | 102.21 | 102.79 | 43,879 | +0.80(+0.78%) |
Nov 23, 2018 | 101.70 | 102.35 | 101.66 | 101.99 | 7,652 | -0.05(-0.05%) |
Nov 21, 2018 | 102.05 | 102.05 | 102.05 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.10 | 103.25 | 102.01 | 102.19 | 37,365 | -1.27(-1.23%) |
Nov 19, 2018 | 104.17 | 104.23 | 103.28 | 103.46 | 260,181 | -0.60(-0.57%) |
Nov 16, 2018 | 103.71 | 104.69 | 103.69 | 104.06 | 21,831 | +0.12(+0.11%) |
Nov 15, 2018 | 103.64 | 103.99 | 102.60 | 103.94 | 61,711 | -0.06(-0.06%) |
Nov 14, 2018 | 104.91 | 104.91 | 103.62 | 104.00 | 45,587 | -0.38(-0.37%) |
Nov 13, 2018 | 104.59 | 105.02 | 104.13 | 104.39 | 39,336 | -0.03(-0.02%) |
Nov 12, 2018 | 104.86 | 105.37 | 104.28 | 104.41 | 352,052 | -0.92(-0.87%) |
Nov 09, 2018 | 105.47 | 105.62 | 104.99 | 105.33 | 16,655 | -0.56(-0.53%) |
Nov 08, 2018 | 105.58 | 106.06 | 105.55 | 105.89 | 18,643 | -0.27(-0.25%) |
Nov 07, 2018 | 106.11 | 106.15 | 105.27 | 106.15 | 14,375 | +0.56(+0.53%) |
Nov 06, 2018 | 105.11 | 105.64 | 105.02 | 105.59 | 20,397 | +0.46(+0.44%) |
Nov 05, 2018 | 104.78 | 105.27 | 104.59 | 105.13 | 12,905 | +0.75(+0.71%) |
Nov 02, 2018 | 104.75 | 104.90 | 103.45 | 104.39 | 31,172 | -0.27(-0.26%) |