Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 104.11 | 106.85 | 104.08 | 106.11 | 232,624 | +2.61(+2.52%) |
Jan 30, 2019 | 103.51 | 104.02 | 101.53 | 103.50 | 129,238 | +0.08(+0.08%) |
Jan 29, 2019 | 105.55 | 105.60 | 102.60 | 103.42 | 160,148 | -1.05(-1.01%) |
Jan 28, 2019 | 105.98 | 105.98 | 103.86 | 104.47 | 160,815 | -1.28(-1.21%) |
Jan 25, 2019 | 106.27 | 107.03 | 104.77 | 105.75 | 132,400 | +0.70(+0.67%) |
Jan 24, 2019 | 104.67 | 105.46 | 103.77 | 105.05 | 191,026 | +0.95(+0.91%) |
Jan 23, 2019 | 105.16 | 105.81 | 103.20 | 104.10 | 155,834 | -2.50(-2.35%) |
Jan 22, 2019 | 104.61 | 107.42 | 103.76 | 106.60 | 269,588 | +4.56(+4.47%) |
Jan 18, 2019 | 102.06 | 103.40 | 101.77 | 102.04 | 179,100 | -1.05(-1.02%) |
Jan 17, 2019 | 100.42 | 104.00 | 100.20 | 103.09 | 137,312 | +0.89(+0.87%) |
Jan 16, 2019 | 103.11 | 103.83 | 100.84 | 102.20 | 111,484 | -1.74(-1.67%) |
Jan 15, 2019 | 103.39 | 104.80 | 103.21 | 103.94 | 372,601 | +0.47(+0.45%) |
Jan 14, 2019 | 105.51 | 106.35 | 103.42 | 103.47 | 181,265 | -5.64(-5.17%) |
Jan 11, 2019 | 109.00 | 109.90 | 107.22 | 109.11 | 182,000 | -0.52(-0.47%) |
Jan 10, 2019 | 110.80 | 111.69 | 108.84 | 109.63 | 226,224 | -2.69(-2.39%) |
Jan 09, 2019 | 113.13 | 113.49 | 111.75 | 112.32 | 116,118 | -0.34(-0.30%) |
Jan 08, 2019 | 113.74 | 114.84 | 111.03 | 112.66 | 303,141 | +3.11(+2.84%) |
Jan 07, 2019 | 111.09 | 112.74 | 108.53 | 109.55 | 224,191 | +3.55(+3.35%) |
Jan 04, 2019 | 106.00 | 107.48 | 104.82 | 106.00 | 269,700 | +5.03(+4.98%) |
Jan 03, 2019 | 98.47 | 103.15 | 98.47 | 100.97 | 275,910 | +2.12(+2.14%) |
Jan 02, 2019 | 97.60 | 99.24 | 96.15 | 98.85 | 292,080 | +2.78(+2.89%) |
Dec 31, 2018 | 97.91 | 100.81 | 95.28 | 96.07 | 135,500 | -0.96(-0.99%) |
Dec 28, 2018 | 95.96 | 99.21 | 95.01 | 97.03 | 136,500 | +1.10(+1.15%) |
Dec 27, 2018 | 92.12 | 96.22 | 91.76 | 95.93 | 175,741 | +1.09(+1.15%) |
Dec 26, 2018 | 91.17 | 94.89 | 90.31 | 94.84 | 241,382 | +4.84(+5.38%) |
Dec 24, 2018 | 89.76 | 92.17 | 88.05 | 90.00 | 51,400 | -0.98(-1.08%) |
Dec 21, 2018 | 94.48 | 94.50 | 90.45 | 90.98 | 541,800 | -1.98(-2.13%) |
Dec 20, 2018 | 96.22 | 96.31 | 91.49 | 92.96 | 258,345 | -2.59(-2.71%) |
Dec 19, 2018 | 99.56 | 101.61 | 94.30 | 95.55 | 167,230 | -5.51(-5.45%) |
Dec 18, 2018 | 102.50 | 102.50 | 98.40 | 101.06 | 285,012 | -0.81(-0.80%) |
Dec 17, 2018 | 101.98 | 104.67 | 100.00 | 101.87 | 292,068 | -0.09(-0.09%) |
Dec 14, 2018 | 101.33 | 102.89 | 100.42 | 101.96 | 131,200 | -1.33(-1.29%) |
Dec 13, 2018 | 103.19 | 103.75 | 102.23 | 103.29 | 92,111 | +1.18(+1.16%) |
Dec 12, 2018 | 101.47 | 103.56 | 100.72 | 102.11 | 125,241 | +2.11(+2.11%) |
Dec 11, 2018 | 101.28 | 101.64 | 98.53 | 100.00 | 83,620 | -0.04(-0.04%) |
Dec 10, 2018 | 101.23 | 102.18 | 99.37 | 100.04 | 138,332 | -1.57(-1.55%) |
Dec 07, 2018 | 103.20 | 103.38 | 98.79 | 101.61 | 160,000 | -1.99(-1.92%) |
Dec 06, 2018 | 102.79 | 104.52 | 101.83 | 103.60 | 421,420 | -2.11(-2.00%) |
Dec 04, 2018 | 107.78 | 110.18 | 105.29 | 105.71 | 421,500 | -4.11(-3.74%) |
Dec 03, 2018 | 105.38 | 111.43 | 105.16 | 109.82 | 1,036,270 | +13.05(+13.49%) |
Nov 30, 2018 | 96.47 | 97.19 | 94.72 | 96.77 | 408,800 | +1.27(+1.33%) |
Nov 29, 2018 | 95.38 | 96.03 | 92.60 | 95.50 | 204,228 | +1.44(+1.53%) |
Nov 28, 2018 | 95.13 | 95.30 | 92.80 | 94.06 | 326,253 | +1.26(+1.36%) |
Nov 27, 2018 | 95.79 | 96.34 | 92.13 | 92.80 | 262,184 | -2.24(-2.36%) |
Nov 26, 2018 | 94.09 | 95.46 | 92.68 | 95.04 | 241,450 | +3.81(+4.18%) |
Nov 23, 2018 | 89.56 | 92.15 | 89.50 | 91.23 | 48,400 | +1.29(+1.43%) |
Nov 21, 2018 | 89.94 | 89.94 | 89.94 | 0 | +4.67(+5.48%) | |
Nov 20, 2018 | 83.89 | 86.78 | 82.93 | 85.27 | 277,446 | -2.18(-2.49%) |
Nov 19, 2018 | 93.86 | 94.31 | 86.78 | 87.45 | 180,491 | -5.78(-6.20%) |
Nov 16, 2018 | 92.39 | 94.09 | 91.52 | 93.23 | 452,200 | +1.40(+1.52%) |
Nov 15, 2018 | 93.19 | 93.34 | 91.08 | 91.83 | 259,158 | -0.58(-0.63%) |
Nov 14, 2018 | 96.77 | 96.78 | 92.02 | 92.41 | 320,924 | -0.03(-0.03%) |
Nov 13, 2018 | 94.40 | 95.90 | 91.78 | 92.44 | 227,904 | -0.22(-0.24%) |
Nov 12, 2018 | 95.11 | 95.11 | 91.66 | 92.66 | 178,700 | -4.66(-4.79%) |
Nov 09, 2018 | 97.74 | 98.14 | 95.40 | 97.32 | 105,500 | -2.17(-2.18%) |
Nov 08, 2018 | 99.23 | 100.12 | 98.81 | 99.49 | 79,155 | -0.41(-0.41%) |
Nov 07, 2018 | 101.56 | 102.65 | 98.77 | 99.90 | 252,530 | -0.60(-0.60%) |
Nov 06, 2018 | 96.70 | 103.02 | 96.30 | 100.50 | 291,645 | +2.59(+2.65%) |
Nov 05, 2018 | 95.44 | 98.18 | 94.20 | 97.91 | 166,745 | +1.71(+1.78%) |
Nov 02, 2018 | 95.69 | 96.48 | 94.07 | 96.20 | 353,300 | +0.15(+0.16%) |