Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 89.82 | 90.68 | 89.19 | 90.48 | 2,262,172 | +1.36(+1.53%) |
Jan 30, 2019 | 87.75 | 89.45 | 87.14 | 89.12 | 2,351,433 | +1.62(+1.85%) |
Jan 29, 2019 | 88.24 | 88.38 | 86.17 | 87.50 | 2,452,057 | +0.46(+0.52%) |
Jan 28, 2019 | 89.53 | 89.53 | 86.21 | 87.04 | 3,380,992 | -2.85(-3.17%) |
Jan 25, 2019 | 95.46 | 95.61 | 89.59 | 89.90 | 6,188,418 | -21.62(-19.39%) |
Jan 24, 2019 | 111.49 | 111.56 | 110.40 | 111.52 | 702,441 | +0.08(+0.07%) |
Jan 23, 2019 | 111.90 | 111.90 | 109.68 | 111.44 | 622,835 | -0.24(-0.21%) |
Jan 22, 2019 | 111.21 | 111.91 | 110.80 | 111.68 | 737,060 | -0.35(-0.31%) |
Jan 18, 2019 | 112.35 | 112.66 | 111.19 | 112.03 | 1,081,858 | +0.41(+0.37%) |
Jan 17, 2019 | 110.55 | 112.03 | 110.34 | 111.62 | 617,922 | +0.49(+0.44%) |
Jan 16, 2019 | 110.28 | 112.30 | 110.24 | 111.12 | 888,018 | +1.16(+1.05%) |
Jan 15, 2019 | 108.50 | 110.52 | 108.33 | 109.97 | 953,127 | +1.99(+1.84%) |
Jan 14, 2019 | 108.61 | 108.77 | 107.69 | 107.98 | 597,653 | -1.17(-1.07%) |
Jan 11, 2019 | 109.15 | 109.34 | 108.22 | 109.15 | 488,072 | -0.55(-0.50%) |
Jan 10, 2019 | 108.32 | 109.78 | 107.41 | 109.70 | 335,429 | +0.80(+0.73%) |
Jan 09, 2019 | 108.26 | 109.59 | 107.43 | 108.90 | 763,150 | +0.99(+0.92%) |
Jan 08, 2019 | 106.48 | 107.96 | 105.86 | 107.91 | 711,476 | +2.18(+2.06%) |
Jan 07, 2019 | 104.90 | 107.05 | 104.22 | 105.73 | 705,417 | +0.98(+0.94%) |
Jan 04, 2019 | 102.85 | 106.84 | 102.52 | 104.75 | 1,479,573 | +3.53(+3.48%) |
Jan 03, 2019 | 105.46 | 105.46 | 101.08 | 101.23 | 1,402,708 | -5.03(-4.73%) |
Jan 02, 2019 | 106.47 | 107.67 | 105.79 | 106.26 | 1,077,259 | -2.00(-1.84%) |
Dec 31, 2018 | 106.95 | 109.32 | 106.79 | 108.25 | 1,010,014 | +1.74(+1.63%) |
Dec 28, 2018 | 106.34 | 107.66 | 104.68 | 106.51 | 900,829 | +0.86(+0.81%) |
Dec 27, 2018 | 102.57 | 105.67 | 101.77 | 105.66 | 994,716 | +2.15(+2.08%) |
Dec 26, 2018 | 98.66 | 103.58 | 98.66 | 103.51 | 704,201 | +5.10(+5.18%) |
Dec 24, 2018 | 100.98 | 101.46 | 98.11 | 98.41 | 503,429 | -2.79(-2.75%) |
Dec 21, 2018 | 101.89 | 103.81 | 100.79 | 101.20 | 1,884,337 | -0.97(-0.95%) |
Dec 20, 2018 | 103.74 | 104.45 | 101.47 | 102.17 | 964,403 | -1.96(-1.88%) |
Dec 19, 2018 | 106.21 | 107.54 | 103.83 | 104.13 | 1,023,782 | -2.02(-1.90%) |
Dec 18, 2018 | 105.59 | 106.70 | 105.03 | 106.14 | 1,163,108 | +0.85(+0.80%) |
Dec 17, 2018 | 107.01 | 107.15 | 104.38 | 105.30 | 1,464,426 | -2.06(-1.92%) |
Dec 14, 2018 | 108.61 | 108.61 | 106.64 | 107.36 | 1,281,610 | -2.28(-2.08%) |
Dec 13, 2018 | 109.94 | 110.39 | 109.01 | 109.64 | 918,404 | +0.16(+0.15%) |
Dec 12, 2018 | 109.25 | 110.58 | 109.00 | 109.48 | 1,159,789 | +1.16(+1.07%) |
Dec 11, 2018 | 108.11 | 109.14 | 107.78 | 108.32 | 1,130,923 | +0.99(+0.92%) |
Dec 10, 2018 | 104.82 | 107.58 | 104.68 | 107.33 | 1,101,399 | +2.77(+2.65%) |
Dec 07, 2018 | 106.35 | 106.65 | 104.03 | 104.56 | 1,236,484 | -2.24(-2.10%) |
Dec 06, 2018 | 105.41 | 106.83 | 104.73 | 106.81 | 1,520,199 | +0.21(+0.20%) |
Dec 04, 2018 | 107.06 | 107.86 | 105.92 | 106.60 | 1,949,027 | -0.86(-0.80%) |
Dec 03, 2018 | 106.48 | 107.50 | 106.17 | 107.45 | 826,165 | +1.18(+1.11%) |
Nov 30, 2018 | 105.00 | 106.57 | 104.02 | 106.28 | 1,571,508 | +1.23(+1.17%) |
Nov 29, 2018 | 103.11 | 105.78 | 102.89 | 105.05 | 1,021,480 | +1.55(+1.50%) |
Nov 28, 2018 | 100.50 | 103.60 | 100.44 | 103.50 | 1,003,200 | +3.12(+3.11%) |
Nov 27, 2018 | 99.10 | 100.62 | 98.41 | 100.38 | 872,964 | +0.81(+0.81%) |
Nov 26, 2018 | 99.43 | 99.65 | 98.29 | 99.57 | 578,939 | +1.00(+1.01%) |
Nov 23, 2018 | 97.26 | 98.87 | 97.26 | 98.58 | 314,512 | +0.80(+0.82%) |
Nov 21, 2018 | 97.78 | 97.78 | 97.78 | 0 | +1.18(+1.22%) | |
Nov 20, 2018 | 96.68 | 97.22 | 95.85 | 96.60 | 1,040,630 | -0.91(-0.94%) |
Nov 19, 2018 | 98.96 | 99.18 | 96.38 | 97.51 | 1,326,838 | -1.53(-1.55%) |
Nov 16, 2018 | 97.65 | 100.19 | 97.28 | 99.04 | 914,924 | -0.05(-0.05%) |
Nov 15, 2018 | 96.44 | 99.13 | 95.92 | 99.09 | 592,847 | +2.46(+2.55%) |
Nov 14, 2018 | 97.68 | 97.92 | 95.87 | 96.63 | 537,294 | -0.06(-0.06%) |
Nov 13, 2018 | 98.12 | 98.81 | 96.06 | 96.68 | 790,324 | -1.94(-1.97%) |
Nov 12, 2018 | 101.50 | 101.72 | 98.26 | 98.62 | 657,590 | -3.04(-2.99%) |
Nov 09, 2018 | 102.70 | 102.92 | 100.72 | 101.67 | 494,909 | -1.50(-1.46%) |
Nov 08, 2018 | 101.69 | 103.42 | 101.59 | 103.17 | 571,321 | +0.88(+0.86%) |
Nov 07, 2018 | 99.65 | 102.49 | 99.42 | 102.28 | 976,780 | +2.82(+2.84%) |
Nov 06, 2018 | 99.51 | 99.80 | 98.90 | 99.46 | 660,613 | -0.01(-0.01%) |
Nov 05, 2018 | 100.39 | 100.48 | 99.30 | 99.47 | 902,126 | -0.67(-0.67%) |
Nov 02, 2018 | 101.36 | 102.20 | 99.27 | 100.14 | 749,159 | -0.28(-0.27%) |