Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 106.95 | 107.00 | 106.50 | 106.60 | 194,767 | -0.31(-0.29%) |
Jan 30, 2019 | 106.38 | 107.11 | 106.27 | 106.91 | 523,463 | +0.42(+0.39%) |
Jan 29, 2019 | 106.36 | 106.55 | 106.30 | 106.49 | 111,205 | +0.04(+0.04%) |
Jan 28, 2019 | 106.18 | 106.57 | 106.18 | 106.45 | 142,015 | +0.14(+0.13%) |
Jan 25, 2019 | 105.83 | 106.35 | 105.83 | 106.32 | 224,670 | +0.97(+0.93%) |
Jan 24, 2019 | 105.97 | 106.00 | 105.16 | 105.34 | 276,582 | -0.67(-0.63%) |
Jan 23, 2019 | 105.70 | 106.12 | 105.70 | 106.01 | 91,116 | +0.26(+0.25%) |
Jan 22, 2019 | 105.61 | 105.94 | 105.61 | 105.75 | 122,099 | -0.14(-0.13%) |
Jan 18, 2019 | 106.21 | 106.21 | 105.77 | 105.89 | 155,557 | -0.22(-0.21%) |
Jan 17, 2019 | 106.15 | 106.19 | 105.93 | 106.11 | 192,531 | -0.01(-0.01%) |
Jan 16, 2019 | 106.20 | 106.30 | 106.11 | 106.12 | 122,313 | -0.22(-0.21%) |
Jan 15, 2019 | 106.50 | 106.70 | 106.04 | 106.35 | 408,038 | -0.50(-0.47%) |
Jan 14, 2019 | 106.67 | 106.96 | 106.67 | 106.84 | 105,884 | +0.04(+0.04%) |
Jan 11, 2019 | 106.96 | 107.04 | 106.76 | 106.80 | 163,350 | -0.36(-0.34%) |
Jan 10, 2019 | 107.27 | 107.42 | 107.02 | 107.17 | 279,808 | -0.51(-0.47%) |
Jan 09, 2019 | 106.83 | 107.68 | 106.83 | 107.67 | 308,109 | +1.07(+1.01%) |
Jan 08, 2019 | 106.56 | 106.77 | 106.47 | 106.60 | 174,355 | -0.33(-0.31%) |
Jan 07, 2019 | 106.75 | 106.99 | 106.73 | 106.93 | 289,191 | +0.70(+0.66%) |
Jan 04, 2019 | 105.72 | 106.39 | 105.72 | 106.23 | 396,327 | +0.02(+0.02%) |
Jan 03, 2019 | 105.96 | 106.34 | 105.90 | 106.21 | 412,775 | +0.46(+0.43%) |
Jan 02, 2019 | 106.05 | 106.05 | 105.56 | 105.75 | 250,476 | -1.01(-0.95%) |
Dec 31, 2018 | 106.58 | 106.81 | 106.49 | 106.77 | 179,142 | +0.11(+0.10%) |
Dec 28, 2018 | 106.78 | 106.88 | 106.55 | 106.66 | 186,320 | +0.01(+0.01%) |
Dec 27, 2018 | 106.19 | 106.78 | 106.19 | 106.65 | 270,235 | +0.82(+0.77%) |
Dec 26, 2018 | 106.07 | 106.41 | 105.74 | 105.83 | 228,665 | -0.54(-0.50%) |
Dec 24, 2018 | 106.45 | 106.62 | 106.27 | 106.36 | 385,355 | +0.48(+0.45%) |
Dec 21, 2018 | 106.45 | 106.46 | 105.86 | 105.89 | 780,349 | -0.94(-0.88%) |
Dec 20, 2018 | 106.73 | 107.06 | 106.31 | 106.82 | 428,289 | +0.79(+0.75%) |
Dec 19, 2018 | 106.41 | 106.66 | 105.96 | 106.03 | 678,849 | +0.09(+0.08%) |
Dec 18, 2018 | 106.04 | 106.04 | 105.83 | 105.95 | 133,417 | +0.16(+0.15%) |
Dec 17, 2018 | 105.72 | 105.92 | 105.63 | 105.79 | 229,014 | +0.45(+0.43%) |
Dec 14, 2018 | 105.09 | 105.43 | 105.09 | 105.34 | 182,320 | -0.61(-0.58%) |
Dec 13, 2018 | 105.81 | 106.01 | 105.65 | 105.96 | 351,970 | -0.06(-0.05%) |
Dec 12, 2018 | 105.81 | 106.17 | 105.79 | 106.01 | 232,428 | +0.41(+0.39%) |
Dec 11, 2018 | 105.70 | 105.79 | 105.43 | 105.61 | 200,586 | -0.26(-0.25%) |
Dec 10, 2018 | 106.31 | 106.42 | 105.83 | 105.87 | 318,228 | -0.54(-0.50%) |
Dec 07, 2018 | 106.16 | 106.51 | 106.10 | 106.41 | 299,424 | +0.23(+0.22%) |
Dec 06, 2018 | 106.11 | 106.41 | 105.92 | 106.17 | 437,588 | +0.45(+0.42%) |
Dec 04, 2018 | 106.29 | 106.29 | 105.56 | 105.72 | 308,140 | -0.07(-0.06%) |
Dec 03, 2018 | 105.78 | 105.97 | 105.70 | 105.79 | 246,126 | +0.21(+0.19%) |
Nov 30, 2018 | 105.90 | 105.91 | 105.43 | 105.58 | 287,529 | -0.62(-0.59%) |
Nov 29, 2018 | 106.07 | 106.28 | 105.97 | 106.21 | 354,899 | +0.19(+0.17%) |
Nov 28, 2018 | 105.22 | 106.20 | 105.09 | 106.02 | 790,943 | +0.66(+0.63%) |
Nov 27, 2018 | 105.64 | 105.65 | 105.19 | 105.36 | 230,120 | -0.33(-0.31%) |
Nov 26, 2018 | 105.90 | 105.94 | 105.63 | 105.69 | 161,556 | -0.04(-0.04%) |
Nov 23, 2018 | 105.89 | 105.96 | 105.70 | 105.73 | 220,466 | -0.46(-0.43%) |
Nov 21, 2018 | 106.19 | 106.19 | 106.19 | 0 | +0.14(+0.13%) | |
Nov 20, 2018 | 106.34 | 106.46 | 105.97 | 106.05 | 355,444 | -0.78(-0.73%) |
Nov 19, 2018 | 106.66 | 106.94 | 106.59 | 106.83 | 298,668 | +0.34(+0.32%) |
Nov 16, 2018 | 106.44 | 106.53 | 106.27 | 106.49 | 314,088 | +0.76(+0.72%) |
Nov 15, 2018 | 105.44 | 105.97 | 105.38 | 105.73 | 506,935 | +0.10(+0.09%) |
Nov 14, 2018 | 105.37 | 105.86 | 105.22 | 105.63 | 914,407 | +0.35(+0.33%) |
Nov 13, 2018 | 105.16 | 105.36 | 105.00 | 105.28 | 485,720 | +0.48(+0.46%) |
Nov 12, 2018 | 105.12 | 105.16 | 104.81 | 104.81 | 219,067 | -0.97(-0.92%) |
Nov 09, 2018 | 105.92 | 105.98 | 105.59 | 105.78 | 209,494 | -0.22(-0.20%) |
Nov 08, 2018 | 106.71 | 106.80 | 105.93 | 106.00 | 212,329 | -0.76(-0.71%) |
Nov 07, 2018 | 107.10 | 107.17 | 106.71 | 106.76 | 173,437 | +0.22(+0.20%) |
Nov 06, 2018 | 106.63 | 106.63 | 106.44 | 106.54 | 145,039 | +0.07(+0.06%) |
Nov 05, 2018 | 106.28 | 106.59 | 106.28 | 106.47 | 303,744 | +0.15(+0.14%) |
Nov 02, 2018 | 106.46 | 106.67 | 106.13 | 106.33 | 471,286 | -0.17(-0.16%) |