Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.23 | 88.40 | 86.83 | 88.22 | 795,913 | +0.99(+1.13%) |
Jan 30, 2019 | 85.68 | 87.32 | 84.57 | 87.23 | 912,861 | +2.10(+2.47%) |
Jan 29, 2019 | 85.06 | 86.36 | 82.78 | 85.13 | 1,969,824 | -3.73(-4.20%) |
Jan 28, 2019 | 88.94 | 89.16 | 86.26 | 88.86 | 726,167 | -1.50(-1.66%) |
Jan 25, 2019 | 89.32 | 90.59 | 85.33 | 90.36 | 741,500 | +1.36(+1.53%) |
Jan 24, 2019 | 88.68 | 89.10 | 85.80 | 89.00 | 738,678 | -0.32(-0.36%) |
Jan 23, 2019 | 90.35 | 92.71 | 87.61 | 89.32 | 623,934 | -1.96(-2.15%) |
Jan 22, 2019 | 90.98 | 91.41 | 89.58 | 91.28 | 1,203,417 | -0.25(-0.27%) |
Jan 18, 2019 | 89.93 | 91.58 | 88.20 | 91.53 | 839,800 | +2.93(+3.31%) |
Jan 17, 2019 | 88.02 | 89.68 | 87.84 | 88.60 | 563,363 | +0.62(+0.70%) |
Jan 16, 2019 | 88.14 | 90.11 | 87.18 | 87.98 | 985,563 | +0.28(+0.32%) |
Jan 15, 2019 | 85.11 | 88.77 | 84.08 | 87.70 | 1,259,518 | +2.65(+3.12%) |
Jan 14, 2019 | 85.96 | 87.15 | 84.26 | 85.05 | 1,302,774 | -1.78(-2.05%) |
Jan 11, 2019 | 84.25 | 86.99 | 83.60 | 86.83 | 932,600 | +2.56(+3.04%) |
Jan 10, 2019 | 84.62 | 84.62 | 82.40 | 84.27 | 691,557 | -1.21(-1.42%) |
Jan 09, 2019 | 84.99 | 86.82 | 84.25 | 85.48 | 1,139,346 | +1.06(+1.26%) |
Jan 08, 2019 | 82.89 | 85.41 | 82.36 | 84.42 | 1,920,370 | +2.56(+3.13%) |
Jan 07, 2019 | 77.27 | 82.59 | 76.79 | 81.86 | 1,796,626 | +7.15(+9.57%) |
Jan 04, 2019 | 70.16 | 74.94 | 69.50 | 74.71 | 2,524,300 | +5.40(+7.79%) |
Jan 03, 2019 | 70.37 | 71.95 | 69.27 | 69.31 | 778,099 | -0.78(-1.11%) |
Jan 02, 2019 | 70.24 | 70.48 | 67.10 | 70.09 | 995,896 | -1.32(-1.85%) |
Dec 31, 2018 | 68.70 | 71.41 | 68.36 | 71.41 | 765,300 | +2.98(+4.35%) |
Dec 28, 2018 | 70.94 | 70.95 | 67.35 | 68.43 | 882,700 | -2.30(-3.25%) |
Dec 27, 2018 | 70.00 | 70.78 | 68.08 | 70.73 | 757,925 | -0.27(-0.38%) |
Dec 26, 2018 | 68.56 | 71.08 | 67.78 | 71.00 | 600,831 | +2.68(+3.92%) |
Dec 24, 2018 | 69.08 | 69.93 | 66.71 | 68.32 | 490,500 | -1.70(-2.43%) |
Dec 21, 2018 | 71.01 | 71.81 | 69.45 | 70.02 | 1,795,900 | -0.50(-0.71%) |
Dec 20, 2018 | 71.47 | 71.89 | 68.95 | 70.52 | 1,344,756 | -1.46(-2.03%) |
Dec 19, 2018 | 71.03 | 72.84 | 69.74 | 71.98 | 1,063,234 | +0.71(+1.00%) |
Dec 18, 2018 | 72.22 | 72.65 | 69.95 | 71.27 | 1,211,457 | -0.50(-0.70%) |
Dec 17, 2018 | 70.99 | 73.01 | 68.73 | 71.77 | 1,762,404 | +0.43(+0.60%) |
Dec 14, 2018 | 72.43 | 75.28 | 71.00 | 71.34 | 1,362,400 | -1.67(-2.29%) |
Dec 13, 2018 | 74.37 | 76.36 | 70.69 | 73.01 | 2,415,550 | -0.82(-1.11%) |
Dec 12, 2018 | 67.61 | 74.18 | 64.72 | 73.83 | 13,082,208 | -11.93(-13.91%) |
Dec 11, 2018 | 86.54 | 87.86 | 85.18 | 85.76 | 508,886 | -0.05(-0.06%) |
Dec 10, 2018 | 84.44 | 86.40 | 82.15 | 85.81 | 571,199 | +1.63(+1.94%) |
Dec 07, 2018 | 86.46 | 88.34 | 83.00 | 84.18 | 628,000 | -2.79(-3.21%) |
Dec 06, 2018 | 84.83 | 87.12 | 83.80 | 86.97 | 642,611 | +0.73(+0.85%) |
Dec 04, 2018 | 89.71 | 90.98 | 86.00 | 86.24 | 741,400 | -3.78(-4.20%) |
Dec 03, 2018 | 90.00 | 91.52 | 89.67 | 90.02 | 811,260 | +1.75(+1.98%) |
Nov 30, 2018 | 87.05 | 89.35 | 87.03 | 88.27 | 943,100 | +1.55(+1.79%) |
Nov 29, 2018 | 88.75 | 89.22 | 86.23 | 86.72 | 1,282,174 | -2.55(-2.86%) |
Nov 28, 2018 | 86.05 | 89.27 | 84.28 | 89.27 | 978,619 | +3.40(+3.96%) |
Nov 27, 2018 | 91.17 | 92.09 | 84.61 | 85.87 | 1,142,796 | -6.17(-6.70%) |
Nov 26, 2018 | 91.23 | 92.25 | 90.30 | 92.04 | 536,154 | +1.71(+1.89%) |
Nov 23, 2018 | 89.85 | 91.81 | 88.12 | 90.33 | 271,900 | +0.16(+0.18%) |
Nov 21, 2018 | 90.17 | 90.17 | 90.17 | 0 | +1.68(+1.90%) | |
Nov 20, 2018 | 85.48 | 90.24 | 85.20 | 88.49 | 853,886 | +1.16(+1.33%) |
Nov 19, 2018 | 90.46 | 91.44 | 86.73 | 87.33 | 683,601 | -2.65(-2.95%) |
Nov 16, 2018 | 90.65 | 92.66 | 89.62 | 89.98 | 833,200 | -1.73(-1.89%) |
Nov 15, 2018 | 87.00 | 92.23 | 86.39 | 91.71 | 2,022,868 | +5.58(+6.48%) |
Nov 14, 2018 | 99.01 | 99.01 | 85.82 | 86.13 | 3,246,850 | -13.37(-13.44%) |
Nov 13, 2018 | 103.02 | 104.98 | 99.16 | 99.50 | 962,802 | -3.50(-3.40%) |
Nov 12, 2018 | 104.17 | 105.70 | 102.19 | 103.00 | 518,541 | -2.41(-2.29%) |
Nov 09, 2018 | 107.36 | 108.00 | 102.30 | 105.41 | 744,800 | -2.90(-2.68%) |
Nov 08, 2018 | 108.44 | 110.00 | 107.25 | 108.31 | 569,640 | -0.19(-0.18%) |
Nov 07, 2018 | 106.53 | 111.00 | 106.49 | 108.50 | 858,728 | +1.94(+1.82%) |
Nov 06, 2018 | 102.00 | 110.55 | 100.00 | 106.56 | 1,699,191 | -3.99(-3.61%) |
Nov 05, 2018 | 115.52 | 116.00 | 108.62 | 110.55 | 1,064,506 | -5.28(-4.56%) |
Nov 02, 2018 | 113.44 | 116.25 | 111.79 | 115.83 | 709,800 | +3.41(+3.03%) |