Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 111.33 | 112.87 | 111.03 | 112.45 | 155,589 | +1.59(+1.44%) |
Jan 30, 2019 | 109.51 | 111.19 | 109.30 | 110.86 | 201,146 | +2.57(+2.37%) |
Jan 29, 2019 | 108.96 | 109.02 | 107.94 | 108.29 | 111,400 | -0.61(-0.56%) |
Jan 28, 2019 | 108.85 | 108.90 | 108.04 | 108.90 | 146,037 | -1.13(-1.03%) |
Jan 25, 2019 | 109.69 | 110.21 | 109.52 | 110.03 | 133,608 | +1.30(+1.20%) |
Jan 24, 2019 | 108.59 | 108.98 | 108.03 | 108.72 | 136,593 | +0.24(+0.22%) |
Jan 23, 2019 | 108.91 | 109.22 | 107.31 | 108.48 | 186,407 | +0.04(+0.04%) |
Jan 22, 2019 | 109.54 | 109.54 | 107.59 | 108.44 | 276,803 | -1.84(-1.66%) |
Jan 18, 2019 | 109.97 | 110.65 | 109.36 | 110.28 | 278,921 | +1.30(+1.20%) |
Jan 17, 2019 | 107.78 | 109.43 | 107.78 | 108.98 | 175,254 | +0.82(+0.76%) |
Jan 16, 2019 | 108.22 | 108.82 | 108.07 | 108.16 | 185,591 | +0.07(+0.06%) |
Jan 15, 2019 | 106.78 | 108.17 | 106.78 | 108.09 | 202,348 | +1.55(+1.46%) |
Jan 14, 2019 | 106.34 | 106.92 | 106.14 | 106.53 | 237,228 | -0.78(-0.73%) |
Jan 11, 2019 | 107.01 | 107.36 | 106.70 | 107.32 | 177,420 | -0.30(-0.28%) |
Jan 10, 2019 | 106.39 | 107.70 | 106.04 | 107.61 | 189,717 | +0.49(+0.46%) |
Jan 09, 2019 | 106.78 | 107.57 | 106.40 | 107.12 | 245,510 | +0.70(+0.65%) |
Jan 08, 2019 | 106.35 | 106.71 | 105.07 | 106.43 | 273,241 | +1.24(+1.17%) |
Jan 07, 2019 | 104.47 | 105.76 | 104.12 | 105.19 | 287,272 | +0.97(+0.93%) |
Jan 04, 2019 | 101.83 | 104.57 | 101.64 | 104.23 | 299,118 | +4.05(+4.04%) |
Jan 03, 2019 | 102.10 | 102.34 | 100.13 | 100.18 | 169,242 | -3.23(-3.13%) |
Jan 02, 2019 | 101.42 | 103.94 | 101.42 | 103.42 | 209,299 | +0.10(+0.09%) |
Dec 31, 2018 | 103.29 | 103.54 | 102.31 | 103.32 | 319,625 | +0.96(+0.93%) |
Dec 28, 2018 | 103.12 | 103.94 | 101.69 | 102.36 | 678,194 | -0.14(-0.14%) |
Dec 27, 2018 | 100.31 | 102.51 | 98.48 | 102.51 | 291,557 | +0.83(+0.82%) |
Dec 26, 2018 | 96.91 | 101.70 | 96.41 | 101.68 | 397,806 | +5.59(+5.82%) |
Dec 24, 2018 | 97.54 | 98.72 | 96.08 | 96.09 | 436,041 | -2.27(-2.30%) |
Dec 21, 2018 | 101.48 | 102.49 | 98.07 | 98.35 | 389,761 | -2.95(-2.91%) |
Dec 20, 2018 | 102.49 | 103.41 | 100.10 | 101.30 | 575,622 | -1.90(-1.84%) |
Dec 19, 2018 | 105.22 | 106.83 | 102.38 | 103.20 | 380,701 | -2.04(-1.93%) |
Dec 18, 2018 | 105.64 | 106.35 | 104.53 | 105.24 | 486,732 | +0.49(+0.47%) |
Dec 17, 2018 | 106.65 | 107.34 | 104.06 | 104.75 | 484,242 | -2.34(-2.19%) |
Dec 14, 2018 | 108.30 | 108.61 | 106.88 | 107.09 | 270,209 | -2.39(-2.18%) |
Dec 13, 2018 | 109.93 | 110.41 | 108.87 | 109.48 | 226,367 | +0.01(+0.01%) |
Dec 12, 2018 | 110.16 | 111.00 | 109.44 | 109.47 | 200,763 | +0.84(+0.77%) |
Dec 11, 2018 | 110.17 | 110.17 | 107.90 | 108.63 | 276,591 | +0.11(+0.10%) |
Dec 10, 2018 | 107.64 | 108.96 | 106.30 | 108.53 | 330,950 | +0.59(+0.54%) |
Dec 07, 2018 | 110.69 | 111.48 | 107.63 | 107.94 | 273,942 | -2.98(-2.69%) |
Dec 06, 2018 | 108.45 | 110.92 | 107.56 | 110.92 | 356,253 | +0.38(+0.34%) |
Dec 04, 2018 | 114.15 | 114.34 | 110.40 | 110.54 | 267,617 | -4.17(-3.63%) |
Dec 03, 2018 | 115.39 | 115.44 | 114.01 | 114.71 | 218,586 | +1.99(+1.76%) |
Nov 30, 2018 | 111.88 | 112.82 | 111.67 | 112.72 | 191,510 | +0.84(+0.75%) |
Nov 29, 2018 | 111.77 | 112.55 | 111.12 | 111.88 | 175,053 | -0.09(-0.08%) |
Nov 28, 2018 | 109.49 | 112.00 | 108.92 | 111.97 | 304,773 | +3.37(+3.10%) |
Nov 27, 2018 | 107.73 | 108.66 | 107.39 | 108.61 | 185,112 | +0.33(+0.30%) |
Nov 26, 2018 | 107.66 | 108.31 | 107.19 | 108.28 | 166,116 | +1.84(+1.73%) |
Nov 23, 2018 | 106.51 | 107.27 | 106.43 | 106.44 | 51,740 | -0.95(-0.89%) |
Nov 21, 2018 | 107.39 | 107.39 | 107.39 | 0 | +0.55(+0.51%) | |
Nov 20, 2018 | 106.14 | 108.16 | 105.76 | 106.84 | 395,277 | -1.89(-1.74%) |
Nov 19, 2018 | 111.53 | 111.53 | 108.36 | 108.73 | 219,266 | -3.25(-2.90%) |
Nov 16, 2018 | 111.18 | 112.33 | 110.90 | 111.98 | 249,783 | -0.22(-0.20%) |
Nov 15, 2018 | 110.42 | 112.50 | 109.46 | 112.20 | 309,205 | +1.28(+1.16%) |
Nov 14, 2018 | 112.69 | 113.03 | 110.31 | 110.92 | 284,460 | -0.74(-0.66%) |
Nov 13, 2018 | 112.18 | 113.23 | 111.35 | 111.66 | 166,008 | -0.22(-0.20%) |
Nov 12, 2018 | 114.31 | 114.31 | 111.75 | 111.88 | 207,339 | -3.17(-2.76%) |
Nov 09, 2018 | 115.71 | 115.71 | 114.19 | 115.06 | 162,167 | -1.38(-1.18%) |
Nov 08, 2018 | 116.46 | 116.71 | 115.91 | 116.44 | 113,877 | -0.38(-0.32%) |
Nov 07, 2018 | 114.80 | 116.85 | 114.77 | 116.81 | 254,134 | +3.14(+2.77%) |
Nov 06, 2018 | 112.79 | 113.88 | 112.79 | 113.67 | 138,185 | +0.86(+0.76%) |
Nov 05, 2018 | 112.92 | 113.01 | 111.81 | 112.81 | 128,969 | -0.11(-0.09%) |
Nov 02, 2018 | 114.31 | 114.76 | 112.07 | 112.92 | 181,556 | -1.42(-1.24%) |