Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 104.74 | 104.74 | 101.57 | 102.68 | 1,877,808 | -1.99(-1.90%) |
Jan 30, 2019 | 105.46 | 105.91 | 104.23 | 104.67 | 1,077,261 | -0.44(-0.42%) |
Jan 29, 2019 | 106.23 | 106.32 | 104.41 | 105.11 | 1,093,340 | -1.05(-0.99%) |
Jan 28, 2019 | 104.86 | 106.21 | 104.34 | 106.16 | 984,660 | +0.41(+0.39%) |
Jan 25, 2019 | 104.75 | 106.05 | 104.62 | 105.75 | 815,070 | +1.52(+1.46%) |
Jan 24, 2019 | 105.06 | 105.72 | 104.05 | 104.22 | 1,011,194 | +0.13(+0.12%) |
Jan 23, 2019 | 105.68 | 106.68 | 103.11 | 104.10 | 1,457,730 | -1.20(-1.14%) |
Jan 22, 2019 | 106.03 | 106.81 | 104.14 | 105.30 | 2,098,376 | -2.01(-1.87%) |
Jan 18, 2019 | 104.35 | 107.86 | 103.89 | 107.31 | 2,954,297 | +6.19(+6.13%) |
Jan 17, 2019 | 98.57 | 101.23 | 98.43 | 101.12 | 1,072,313 | +2.13(+2.15%) |
Jan 16, 2019 | 98.69 | 100.15 | 98.48 | 98.99 | 957,919 | +0.58(+0.59%) |
Jan 15, 2019 | 100.16 | 100.28 | 98.12 | 98.41 | 808,938 | -1.52(-1.53%) |
Jan 14, 2019 | 98.75 | 100.19 | 98.44 | 99.93 | 742,686 | +0.37(+0.37%) |
Jan 11, 2019 | 98.89 | 100.16 | 98.10 | 99.56 | 597,656 | +0.07(+0.07%) |
Jan 10, 2019 | 97.86 | 99.69 | 97.15 | 99.49 | 570,689 | +1.14(+1.15%) |
Jan 09, 2019 | 96.79 | 98.67 | 96.22 | 98.36 | 819,316 | +1.53(+1.58%) |
Jan 08, 2019 | 97.75 | 98.53 | 95.60 | 96.82 | 973,516 | +1.64(+1.72%) |
Jan 07, 2019 | 94.52 | 95.99 | 94.09 | 95.18 | 1,068,316 | +1.10(+1.17%) |
Jan 04, 2019 | 91.74 | 94.21 | 91.74 | 94.09 | 1,259,271 | +3.91(+4.34%) |
Jan 03, 2019 | 92.67 | 93.63 | 90.11 | 90.17 | 1,484,515 | -3.30(-3.53%) |
Jan 02, 2019 | 91.23 | 94.11 | 91.15 | 93.47 | 941,785 | +0.80(+0.86%) |
Dec 31, 2018 | 93.07 | 93.59 | 92.12 | 92.68 | 631,746 | -0.14(-0.15%) |
Dec 28, 2018 | 93.43 | 93.74 | 91.58 | 92.81 | 864,197 | +0.05(+0.05%) |
Dec 27, 2018 | 90.30 | 92.77 | 89.75 | 92.77 | 1,037,346 | +1.30(+1.42%) |
Dec 26, 2018 | 88.22 | 91.52 | 87.94 | 91.47 | 1,112,040 | +3.60(+4.10%) |
Dec 24, 2018 | 89.44 | 89.69 | 87.59 | 87.87 | 378,057 | -1.84(-2.05%) |
Dec 21, 2018 | 90.43 | 91.81 | 89.56 | 89.71 | 1,511,402 | -0.43(-0.47%) |
Dec 20, 2018 | 91.01 | 91.96 | 89.58 | 90.13 | 770,367 | -1.54(-1.68%) |
Dec 19, 2018 | 92.21 | 95.04 | 90.98 | 91.67 | 977,887 | -0.85(-0.92%) |
Dec 18, 2018 | 92.52 | 93.34 | 91.35 | 92.52 | 1,487,388 | -0.19(-0.21%) |
Dec 17, 2018 | 93.26 | 93.59 | 91.54 | 92.72 | 1,538,479 | -0.79(-0.85%) |
Dec 14, 2018 | 93.03 | 94.35 | 92.45 | 93.51 | 1,529,183 | -0.46(-0.49%) |
Dec 13, 2018 | 94.67 | 94.98 | 93.28 | 93.97 | 850,599 | -0.38(-0.40%) |
Dec 12, 2018 | 96.31 | 96.72 | 93.98 | 94.35 | 1,077,227 | -0.48(-0.51%) |
Dec 11, 2018 | 96.10 | 97.17 | 93.88 | 94.84 | 896,363 | +0.23(+0.25%) |
Dec 10, 2018 | 94.52 | 94.89 | 92.08 | 94.60 | 1,623,582 | -0.41(-0.43%) |
Dec 07, 2018 | 97.45 | 98.22 | 94.87 | 95.01 | 1,279,419 | -2.07(-2.13%) |
Dec 06, 2018 | 96.23 | 97.27 | 94.21 | 97.08 | 1,394,437 | -0.38(-0.39%) |
Dec 04, 2018 | 99.89 | 100.20 | 96.53 | 97.46 | 975,278 | -2.71(-2.70%) |
Dec 03, 2018 | 101.20 | 102.25 | 99.61 | 100.17 | 1,245,353 | +0.48(+0.48%) |
Nov 30, 2018 | 97.57 | 100.20 | 97.57 | 99.68 | 1,415,776 | +1.81(+1.85%) |
Nov 29, 2018 | 98.76 | 99.67 | 97.51 | 97.87 | 971,905 | -1.52(-1.53%) |
Nov 28, 2018 | 97.03 | 100.28 | 95.96 | 99.39 | 1,547,424 | +2.29(+2.36%) |
Nov 27, 2018 | 96.97 | 97.61 | 95.97 | 97.10 | 1,140,823 | -0.16(-0.17%) |
Nov 26, 2018 | 95.32 | 97.69 | 95.15 | 97.26 | 1,739,244 | +2.27(+2.39%) |
Nov 23, 2018 | 94.23 | 95.72 | 94.23 | 94.99 | 274,988 | -0.50(-0.53%) |
Nov 21, 2018 | 95.49 | 95.49 | 95.49 | 0 | +2.00(+2.14%) | |
Nov 20, 2018 | 94.50 | 95.08 | 92.42 | 93.49 | 1,571,548 | -2.25(-2.35%) |
Nov 19, 2018 | 96.97 | 97.52 | 95.14 | 95.74 | 874,476 | -1.80(-1.84%) |
Nov 16, 2018 | 97.20 | 98.35 | 96.80 | 97.54 | 811,215 | +0.32(+0.33%) |
Nov 15, 2018 | 93.77 | 97.51 | 93.21 | 97.22 | 1,191,891 | +3.20(+3.41%) |
Nov 14, 2018 | 95.56 | 96.82 | 93.18 | 94.02 | 1,565,121 | -1.07(-1.13%) |
Nov 13, 2018 | 96.36 | 97.28 | 95.03 | 95.10 | 1,077,748 | -1.22(-1.27%) |
Nov 12, 2018 | 98.99 | 99.22 | 96.17 | 96.32 | 1,273,315 | -2.76(-2.78%) |
Nov 09, 2018 | 100.12 | 100.28 | 98.04 | 99.07 | 1,504,786 | -1.59(-1.58%) |
Nov 08, 2018 | 100.86 | 101.50 | 99.97 | 100.66 | 918,357 | +0.45(+0.44%) |
Nov 07, 2018 | 99.28 | 100.43 | 98.83 | 100.21 | 927,308 | +1.74(+1.77%) |
Nov 06, 2018 | 98.52 | 99.25 | 98.01 | 98.47 | 1,167,934 | -0.28(-0.28%) |
Nov 05, 2018 | 100.21 | 100.48 | 98.52 | 98.75 | 904,042 | -1.22(-1.22%) |
Nov 02, 2018 | 100.38 | 100.80 | 99.25 | 99.97 | 1,120,629 | +0.24(+0.24%) |