Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 110.18 | 111.24 | 109.50 | 110.36 | 174,130 | -0.16(-0.15%) |
Jan 30, 2019 | 110.44 | 111.58 | 108.50 | 110.53 | 250,842 | +0.90(+0.82%) |
Jan 29, 2019 | 109.29 | 110.77 | 108.94 | 109.62 | 186,538 | +0.47(+0.43%) |
Jan 28, 2019 | 108.15 | 109.78 | 107.83 | 109.16 | 242,057 | +0.21(+0.20%) |
Jan 25, 2019 | 108.46 | 109.17 | 108.24 | 108.94 | 161,391 | +1.55(+1.44%) |
Jan 24, 2019 | 106.84 | 108.14 | 106.55 | 107.40 | 125,926 | +0.76(+0.71%) |
Jan 23, 2019 | 106.30 | 107.29 | 104.46 | 106.64 | 243,868 | +0.95(+0.90%) |
Jan 22, 2019 | 108.06 | 108.06 | 104.85 | 105.69 | 239,266 | -3.21(-2.95%) |
Jan 18, 2019 | 108.60 | 109.88 | 108.08 | 108.89 | 196,261 | +1.09(+1.01%) |
Jan 17, 2019 | 105.14 | 108.23 | 105.14 | 107.80 | 366,940 | +1.95(+1.85%) |
Jan 16, 2019 | 104.79 | 106.15 | 104.01 | 105.85 | 413,007 | +0.86(+0.82%) |
Jan 15, 2019 | 103.44 | 105.00 | 103.10 | 104.98 | 165,458 | +1.58(+1.52%) |
Jan 14, 2019 | 103.86 | 104.70 | 103.00 | 103.41 | 303,988 | -1.05(-1.01%) |
Jan 11, 2019 | 103.73 | 104.70 | 103.41 | 104.46 | 225,268 | -0.01(-0.01%) |
Jan 10, 2019 | 101.94 | 104.71 | 101.42 | 104.47 | 224,239 | +2.06(+2.01%) |
Jan 09, 2019 | 102.58 | 103.64 | 101.45 | 102.41 | 180,882 | +0.61(+0.60%) |
Jan 08, 2019 | 100.86 | 102.30 | 100.37 | 101.80 | 287,770 | +2.13(+2.14%) |
Jan 07, 2019 | 99.77 | 100.59 | 98.54 | 99.67 | 268,971 | -0.36(-0.36%) |
Jan 04, 2019 | 97.76 | 100.24 | 97.42 | 100.03 | 366,189 | +3.34(+3.46%) |
Jan 03, 2019 | 99.66 | 99.99 | 96.24 | 96.68 | 261,454 | -3.47(-3.47%) |
Jan 02, 2019 | 97.57 | 100.31 | 97.24 | 100.15 | 271,168 | +0.87(+0.88%) |
Dec 31, 2018 | 98.32 | 99.29 | 97.61 | 99.28 | 341,914 | +1.48(+1.51%) |
Dec 28, 2018 | 99.19 | 99.94 | 97.48 | 97.80 | 253,247 | -0.79(-0.80%) |
Dec 27, 2018 | 95.65 | 98.63 | 94.52 | 98.59 | 382,604 | +1.92(+1.98%) |
Dec 26, 2018 | 94.85 | 96.80 | 92.58 | 96.67 | 233,940 | +2.23(+2.36%) |
Dec 24, 2018 | 95.31 | 96.03 | 94.33 | 94.45 | 192,764 | -1.84(-1.91%) |
Dec 21, 2018 | 97.30 | 98.62 | 96.21 | 96.28 | 1,013,811 | -0.97(-1.00%) |
Dec 20, 2018 | 98.35 | 99.43 | 95.67 | 97.26 | 357,688 | -1.48(-1.50%) |
Dec 19, 2018 | 102.40 | 103.16 | 98.26 | 98.73 | 459,191 | -2.21(-2.19%) |
Dec 18, 2018 | 99.90 | 102.08 | 99.90 | 100.94 | 403,988 | +2.25(+2.28%) |
Dec 17, 2018 | 100.32 | 102.39 | 98.48 | 98.69 | 414,877 | -1.77(-1.76%) |
Dec 14, 2018 | 100.42 | 102.40 | 100.04 | 100.46 | 327,102 | -0.84(-0.83%) |
Dec 13, 2018 | 103.08 | 103.08 | 101.20 | 101.30 | 299,113 | -1.39(-1.35%) |
Dec 12, 2018 | 101.65 | 104.50 | 100.16 | 102.69 | 377,014 | +3.16(+3.17%) |
Dec 11, 2018 | 102.02 | 102.64 | 98.86 | 99.53 | 208,885 | -0.73(-0.73%) |
Dec 10, 2018 | 100.80 | 102.17 | 98.83 | 100.26 | 343,430 | -0.44(-0.43%) |
Dec 07, 2018 | 101.88 | 103.85 | 99.74 | 100.70 | 639,906 | -1.35(-1.32%) |
Dec 06, 2018 | 102.80 | 103.63 | 98.18 | 102.05 | 421,102 | -2.65(-2.53%) |
Dec 04, 2018 | 107.58 | 107.58 | 104.58 | 104.70 | 645,667 | -2.86(-2.66%) |
Dec 03, 2018 | 109.48 | 109.90 | 107.37 | 107.56 | 402,340 | +0.23(+0.22%) |
Nov 30, 2018 | 105.16 | 107.83 | 105.10 | 107.33 | 296,140 | +1.88(+1.78%) |
Nov 29, 2018 | 105.23 | 106.20 | 104.51 | 105.45 | 264,547 | +0.01(+0.01%) |
Nov 28, 2018 | 103.27 | 106.79 | 103.27 | 105.44 | 272,024 | +2.90(+2.83%) |
Nov 27, 2018 | 103.77 | 104.85 | 102.15 | 102.54 | 312,665 | -2.16(-2.07%) |
Nov 26, 2018 | 105.52 | 106.28 | 103.89 | 104.70 | 225,277 | +0.25(+0.24%) |
Nov 23, 2018 | 103.40 | 105.72 | 102.80 | 104.45 | 62,111 | +0.41(+0.39%) |
Nov 21, 2018 | 104.04 | 104.04 | 104.04 | 0 | +1.50(+1.47%) | |
Nov 20, 2018 | 101.36 | 103.94 | 100.41 | 102.54 | 318,432 | -0.81(-0.78%) |
Nov 19, 2018 | 104.94 | 105.09 | 102.83 | 103.34 | 320,299 | -2.35(-2.22%) |
Nov 16, 2018 | 106.12 | 106.97 | 105.24 | 105.69 | 147,914 | -1.28(-1.20%) |
Nov 15, 2018 | 103.57 | 107.51 | 103.06 | 106.98 | 186,830 | +2.31(+2.21%) |
Nov 14, 2018 | 106.06 | 106.49 | 104.31 | 104.67 | 393,649 | -0.22(-0.21%) |
Nov 13, 2018 | 104.15 | 106.37 | 104.15 | 104.89 | 269,117 | +0.69(+0.66%) |
Nov 12, 2018 | 107.76 | 107.76 | 103.95 | 104.20 | 261,248 | -3.31(-3.08%) |
Nov 09, 2018 | 108.00 | 109.04 | 106.78 | 107.51 | 248,550 | -1.37(-1.26%) |
Nov 08, 2018 | 110.30 | 110.91 | 108.55 | 108.88 | 153,651 | -2.09(-1.88%) |
Nov 07, 2018 | 108.76 | 111.38 | 107.57 | 110.97 | 195,453 | +3.33(+3.09%) |
Nov 06, 2018 | 106.69 | 108.43 | 106.69 | 107.64 | 265,081 | +0.86(+0.81%) |
Nov 05, 2018 | 107.36 | 108.12 | 105.79 | 106.77 | 187,858 | -0.53(-0.50%) |
Nov 02, 2018 | 108.55 | 110.16 | 107.00 | 107.31 | 241,236 | -0.40(-0.37%) |