Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.00 | 96.66 | 92.00 | 96.66 | 31,781 | +2.52(+2.68%) |
Jan 30, 2019 | 93.82 | 94.61 | 93.78 | 94.14 | 1,157 | -0.28(-0.30%) |
Jan 29, 2019 | 94.00 | 94.42 | 93.92 | 94.42 | 2,460 | +0.13(+0.14%) |
Jan 28, 2019 | 94.32 | 94.56 | 93.47 | 94.29 | 2,107 | +0.04(+0.04%) |
Jan 25, 2019 | 95.79 | 95.79 | 93.77 | 94.25 | 1,535 | +0.15(+0.16%) |
Jan 24, 2019 | 92.24 | 96.34 | 91.15 | 94.10 | 30,335 | +2.08(+2.26%) |
Jan 23, 2019 | 90.41 | 92.22 | 90.41 | 92.02 | 2,115 | +1.42(+1.57%) |
Jan 22, 2019 | 90.34 | 91.09 | 90.25 | 90.60 | 1,984 | +0.94(+1.05%) |
Jan 21, 2019 | 88.51 | 89.66 | 88.51 | 89.66 | 1,036 | -0.98(-1.08%) |
Jan 18, 2019 | 88.36 | 90.64 | 88.36 | 90.64 | 3,427 | +2.09(+2.36%) |
Jan 17, 2019 | 87.73 | 88.55 | 87.00 | 88.55 | 40,394 | +1.87(+2.16%) |
Jan 16, 2019 | 85.50 | 86.68 | 85.50 | 86.68 | 2,181 | +1.18(+1.38%) |
Jan 15, 2019 | 84.11 | 85.84 | 84.11 | 85.50 | 1,385 | +0.85(+1.00%) |
Jan 14, 2019 | 84.92 | 85.13 | 84.14 | 84.65 | 1,625 | -0.08(-0.09%) |
Jan 11, 2019 | 83.64 | 85.00 | 83.64 | 84.73 | 1,686 | +1.23(+1.47%) |
Jan 10, 2019 | 83.15 | 83.50 | 82.72 | 83.50 | 1,600 | +0.00(+0.00%) |
Jan 09, 2019 | 82.33 | 83.93 | 81.90 | 83.50 | 1,100 | +0.91(+1.10%) |
Jan 08, 2019 | 82.95 | 83.23 | 82.53 | 82.59 | 1,100 | -0.14(-0.17%) |
Jan 07, 2019 | 81.56 | 83.19 | 81.53 | 82.73 | 2,400 | +1.17(+1.43%) |
Jan 04, 2019 | 80.59 | 81.56 | 80.59 | 81.56 | 400 | +1.92(+2.41%) |
Jan 03, 2019 | 79.56 | 81.28 | 78.87 | 79.64 | 2,500 | -2.55(-3.10%) |
Jan 02, 2019 | 78.51 | 82.89 | 78.51 | 82.19 | 3,390 | +0.22(+0.27%) |
Dec 31, 2018 | 81.97 | 81.97 | 81.97 | 0 | -1.20(-1.44%) | |
Dec 28, 2018 | 82.40 | 84.11 | 82.40 | 83.17 | 1,746 | +1.06(+1.29%) |
Dec 27, 2018 | 81.86 | 82.24 | 81.09 | 82.11 | 1,207 | +1.27(+1.57%) |
Dec 24, 2018 | 80.84 | 80.84 | 80.84 | 0 | -1.65(-2.00%) | |
Dec 21, 2018 | 81.96 | 82.49 | 81.59 | 82.49 | 2,200 | +1.02(+1.25%) |
Dec 20, 2018 | 82.33 | 82.36 | 81.47 | 81.47 | 6,419 | -0.67(-0.82%) |
Dec 19, 2018 | 83.47 | 83.85 | 82.00 | 82.14 | 8,100 | -1.63(-1.95%) |
Dec 18, 2018 | 82.02 | 84.28 | 82.02 | 83.77 | 2,870 | +0.15(+0.18%) |
Dec 17, 2018 | 83.40 | 85.18 | 83.40 | 83.62 | 3,591 | -1.19(-1.40%) |
Dec 14, 2018 | 85.50 | 85.67 | 84.73 | 84.81 | 4,854 | -0.45(-0.53%) |
Dec 13, 2018 | 85.76 | 85.76 | 84.04 | 85.26 | 1,559 | -0.42(-0.49%) |
Dec 12, 2018 | 83.80 | 86.84 | 83.80 | 85.68 | 4,850 | +2.05(+2.45%) |
Dec 11, 2018 | 81.95 | 84.43 | 81.95 | 83.63 | 4,125 | +1.47(+1.79%) |
Dec 10, 2018 | 77.70 | 82.34 | 77.68 | 82.16 | 4,316 | +5.38(+7.01%) |
Dec 07, 2018 | 76.36 | 76.88 | 76.36 | 76.78 | 922 | +0.62(+0.81%) |
Dec 06, 2018 | 76.00 | 76.39 | 75.87 | 76.16 | 1,008 | -0.16(-0.21%) |
Dec 05, 2018 | 76.10 | 76.32 | 76.10 | 76.32 | 200 | +0.36(+0.47%) |
Dec 04, 2018 | 76.88 | 76.95 | 75.96 | 75.96 | 1,913 | -1.17(-1.52%) |
Dec 03, 2018 | 76.76 | 77.13 | 75.02 | 77.13 | 2,750 | +0.07(+0.09%) |
Nov 30, 2018 | 76.29 | 77.06 | 76.15 | 77.06 | 2,644 | +0.64(+0.84%) |
Nov 29, 2018 | 74.84 | 76.53 | 74.48 | 76.42 | 2,000 | +1.45(+1.93%) |
Nov 28, 2018 | 72.50 | 75.24 | 72.20 | 74.97 | 3,900 | +2.31(+3.18%) |
Nov 27, 2018 | 71.81 | 72.85 | 71.54 | 72.66 | 2,175 | +0.42(+0.58%) |
Nov 26, 2018 | 71.23 | 72.37 | 70.92 | 72.24 | 1,800 | +1.15(+1.62%) |
Nov 23, 2018 | 71.09 | 71.63 | 71.09 | 71.09 | 900 | +0.24(+0.34%) |
Nov 22, 2018 | 71.12 | 71.12 | 70.85 | 70.85 | 315 | -0.40(-0.56%) |
Nov 21, 2018 | 70.73 | 71.40 | 70.69 | 71.25 | 7,135 | +0.25(+0.35%) |
Nov 20, 2018 | 70.60 | 71.00 | 68.87 | 71.00 | 4,020 | +0.27(+0.38%) |
Nov 19, 2018 | 71.68 | 71.68 | 69.87 | 70.73 | 9,500 | -1.08(-1.50%) |
Nov 16, 2018 | 70.35 | 71.88 | 70.22 | 71.81 | 3,725 | -0.64(-0.88%) |
Nov 15, 2018 | 72.50 | 72.80 | 71.73 | 72.45 | 4,758 | -0.40(-0.55%) |
Nov 14, 2018 | 72.92 | 73.24 | 72.50 | 72.85 | 3,127 | -0.19(-0.26%) |
Nov 13, 2018 | 73.10 | 73.51 | 72.67 | 73.04 | 1,949 | +0.08(+0.11%) |
Nov 12, 2018 | 73.08 | 73.09 | 72.55 | 72.96 | 1,805 | -1.76(-2.36%) |
Nov 09, 2018 | 74.02 | 75.07 | 73.04 | 74.72 | 15,951 | -2.69(-3.48%) |
Nov 08, 2018 | 67.55 | 78.12 | 67.55 | 77.41 | 19,503 | +9.80(+14.49%) |
Nov 07, 2018 | 65.75 | 67.61 | 65.75 | 67.61 | 1,681 | +1.72(+2.61%) |
Nov 06, 2018 | 64.50 | 65.89 | 64.50 | 65.89 | 2,580 | +0.32(+0.49%) |
Nov 05, 2018 | 65.65 | 65.65 | 65.21 | 65.57 | 710 | -0.22(-0.33%) |
Nov 02, 2018 | 65.94 | 66.30 | 65.76 | 65.79 | 1,200 | -0.01(-0.02%) |