Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 100.44 | 102.38 | 100.36 | 102.26 | 17,648 | +1.76(+1.75%) |
Jan 30, 2019 | 99.69 | 100.64 | 99.53 | 100.50 | 27,266 | +1.03(+1.03%) |
Jan 29, 2019 | 99.35 | 99.53 | 99.17 | 99.47 | 12,188 | +0.15(+0.15%) |
Jan 28, 2019 | 98.70 | 99.32 | 98.62 | 99.32 | 20,961 | +0.18(+0.18%) |
Jan 25, 2019 | 99.27 | 99.86 | 98.95 | 99.14 | 22,933 | +0.33(+0.33%) |
Jan 24, 2019 | 99.01 | 99.01 | 98.09 | 98.81 | 29,300 | -0.59(-0.59%) |
Jan 23, 2019 | 99.44 | 99.93 | 98.69 | 99.40 | 113,354 | +0.52(+0.52%) |
Jan 22, 2019 | 99.69 | 99.69 | 98.24 | 98.88 | 47,745 | -1.26(-1.26%) |
Jan 18, 2019 | 99.70 | 100.45 | 99.70 | 100.14 | 25,842 | +1.18(+1.19%) |
Jan 17, 2019 | 97.95 | 99.14 | 97.95 | 98.96 | 24,880 | +0.75(+0.76%) |
Jan 16, 2019 | 98.73 | 98.73 | 98.09 | 98.21 | 12,982 | -0.55(-0.56%) |
Jan 15, 2019 | 98.09 | 98.83 | 98.09 | 98.76 | 31,572 | +0.77(+0.78%) |
Jan 14, 2019 | 98.17 | 98.47 | 97.88 | 98.00 | 37,122 | -0.35(-0.35%) |
Jan 11, 2019 | 97.91 | 98.48 | 97.86 | 98.34 | 19,465 | +0.22(+0.23%) |
Jan 10, 2019 | 97.32 | 98.23 | 97.16 | 98.12 | 23,769 | +0.45(+0.46%) |
Jan 09, 2019 | 97.86 | 98.26 | 97.57 | 97.67 | 38,123 | -0.28(-0.28%) |
Jan 08, 2019 | 97.52 | 98.09 | 97.23 | 97.95 | 35,337 | +1.17(+1.21%) |
Jan 07, 2019 | 96.22 | 97.39 | 95.88 | 96.78 | 42,828 | +0.41(+0.43%) |
Jan 04, 2019 | 94.76 | 96.37 | 94.65 | 96.37 | 37,253 | +2.63(+2.80%) |
Jan 03, 2019 | 94.54 | 95.06 | 93.74 | 93.74 | 45,036 | -1.20(-1.26%) |
Jan 02, 2019 | 93.88 | 95.19 | 93.88 | 94.94 | 50,077 | -0.21(-0.22%) |
Dec 31, 2018 | 95.37 | 95.37 | 94.22 | 95.14 | 69,696 | +0.14(+0.15%) |
Dec 28, 2018 | 95.58 | 96.14 | 94.59 | 95.00 | 92,742 | +0.02(+0.02%) |
Dec 27, 2018 | 93.62 | 94.98 | 92.04 | 94.98 | 322,399 | +0.68(+0.72%) |
Dec 26, 2018 | 91.77 | 94.30 | 90.62 | 94.30 | 128,763 | +2.90(+3.17%) |
Dec 24, 2018 | 93.67 | 93.67 | 91.41 | 91.41 | 26,849 | -2.77(-2.94%) |
Dec 21, 2018 | 95.46 | 97.32 | 94.13 | 94.18 | 188,840 | -0.88(-0.92%) |
Dec 20, 2018 | 96.07 | 96.32 | 94.13 | 95.05 | 260,945 | -1.31(-1.36%) |
Dec 19, 2018 | 97.98 | 98.61 | 95.91 | 96.37 | 93,641 | -1.15(-1.18%) |
Dec 18, 2018 | 99.42 | 99.42 | 96.99 | 97.52 | 52,133 | -0.83(-0.85%) |
Dec 17, 2018 | 99.74 | 100.30 | 97.83 | 98.35 | 50,470 | -2.25(-2.24%) |
Dec 14, 2018 | 101.65 | 101.65 | 100.36 | 100.60 | 26,901 | -1.29(-1.27%) |
Dec 13, 2018 | 101.90 | 102.38 | 101.55 | 101.89 | 30,929 | +0.19(+0.18%) |
Dec 12, 2018 | 102.43 | 102.53 | 101.71 | 101.71 | 27,193 | +0.08(+0.08%) |
Dec 11, 2018 | 102.29 | 102.46 | 101.08 | 101.63 | 43,045 | +0.74(+0.73%) |
Dec 10, 2018 | 101.40 | 101.42 | 99.42 | 100.89 | 54,006 | -0.30(-0.30%) |
Dec 07, 2018 | 103.06 | 103.06 | 100.87 | 101.19 | 29,040 | -1.64(-1.60%) |
Dec 06, 2018 | 102.60 | 102.83 | 100.68 | 102.83 | 39,854 | -0.16(-0.16%) |
Dec 04, 2018 | 105.10 | 105.36 | 102.91 | 102.99 | 46,824 | -2.10(-2.00%) |
Dec 03, 2018 | 105.46 | 105.46 | 104.29 | 105.09 | 17,947 | +0.39(+0.37%) |
Nov 30, 2018 | 104.04 | 104.79 | 103.99 | 104.70 | 20,373 | +0.81(+0.78%) |
Nov 29, 2018 | 103.67 | 104.27 | 103.62 | 103.89 | 33,382 | -0.05(-0.04%) |
Nov 28, 2018 | 102.83 | 103.94 | 102.49 | 103.94 | 44,930 | +1.03(+1.00%) |
Nov 27, 2018 | 102.65 | 102.91 | 102.32 | 102.91 | 23,380 | +0.13(+0.13%) |
Nov 26, 2018 | 102.60 | 102.91 | 102.19 | 102.77 | 43,889 | +0.80(+0.78%) |
Nov 23, 2018 | 101.68 | 102.33 | 101.64 | 101.97 | 7,654 | -0.05(-0.05%) |
Nov 21, 2018 | 102.03 | 102.03 | 102.03 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.07 | 103.22 | 101.99 | 102.17 | 37,373 | -1.27(-1.23%) |
Nov 19, 2018 | 104.15 | 104.21 | 103.26 | 103.44 | 260,237 | -0.60(-0.57%) |
Nov 16, 2018 | 103.69 | 104.66 | 103.67 | 104.03 | 21,836 | +0.12(+0.11%) |
Nov 15, 2018 | 103.62 | 103.97 | 102.58 | 103.92 | 61,724 | -0.06(-0.06%) |
Nov 14, 2018 | 104.89 | 104.89 | 103.60 | 103.98 | 45,596 | -0.38(-0.37%) |
Nov 13, 2018 | 104.57 | 105.00 | 104.11 | 104.36 | 39,345 | -0.03(-0.03%) |
Nov 12, 2018 | 104.83 | 105.35 | 104.26 | 104.39 | 352,127 | -0.92(-0.87%) |
Nov 09, 2018 | 105.45 | 105.60 | 104.97 | 105.30 | 16,658 | -0.56(-0.53%) |
Nov 08, 2018 | 105.56 | 106.03 | 105.52 | 105.86 | 18,647 | -0.27(-0.25%) |
Nov 07, 2018 | 106.09 | 106.13 | 105.25 | 106.13 | 14,378 | +0.56(+0.53%) |
Nov 06, 2018 | 105.09 | 105.61 | 104.99 | 105.57 | 20,401 | +0.46(+0.44%) |
Nov 05, 2018 | 104.75 | 105.25 | 104.57 | 105.11 | 12,908 | +0.75(+0.72%) |
Nov 02, 2018 | 104.73 | 104.88 | 103.43 | 104.36 | 31,179 | -0.28(-0.26%) |