Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 96.09 | 97.79 | 95.61 | 96.63 | 573,119 | +0.72(+0.75%) |
Jan 30, 2019 | 95.65 | 96.50 | 94.33 | 95.91 | 623,742 | +0.90(+0.95%) |
Jan 29, 2019 | 96.67 | 97.21 | 94.91 | 95.01 | 571,723 | -1.90(-1.96%) |
Jan 28, 2019 | 97.79 | 97.79 | 96.11 | 96.91 | 551,586 | -1.88(-1.90%) |
Jan 25, 2019 | 102.01 | 102.04 | 97.14 | 98.79 | 968,200 | -2.01(-1.99%) |
Jan 24, 2019 | 99.60 | 103.48 | 98.62 | 100.80 | 1,521,432 | +11.64(+13.06%) |
Jan 23, 2019 | 89.55 | 90.92 | 88.41 | 89.16 | 451,348 | +0.23(+0.26%) |
Jan 22, 2019 | 90.44 | 90.83 | 88.43 | 88.93 | 514,897 | -2.04(-2.24%) |
Jan 18, 2019 | 90.31 | 91.91 | 89.81 | 90.97 | 321,500 | +1.45(+1.62%) |
Jan 17, 2019 | 89.40 | 90.45 | 88.64 | 89.52 | 487,175 | -0.21(-0.23%) |
Jan 16, 2019 | 89.34 | 90.34 | 88.71 | 89.73 | 584,073 | +0.90(+1.01%) |
Jan 15, 2019 | 87.82 | 89.24 | 87.36 | 88.83 | 433,073 | +1.15(+1.31%) |
Jan 14, 2019 | 87.53 | 88.17 | 86.87 | 87.68 | 518,106 | -0.61(-0.69%) |
Jan 11, 2019 | 88.24 | 88.97 | 87.68 | 88.29 | 291,000 | -0.23(-0.26%) |
Jan 10, 2019 | 87.15 | 88.61 | 86.45 | 88.52 | 285,383 | +0.82(+0.94%) |
Jan 09, 2019 | 87.23 | 88.34 | 86.80 | 87.70 | 354,260 | +1.09(+1.26%) |
Jan 08, 2019 | 85.98 | 86.93 | 84.94 | 86.61 | 536,456 | +1.48(+1.74%) |
Jan 07, 2019 | 83.59 | 85.74 | 83.27 | 85.13 | 532,838 | +1.74(+2.09%) |
Jan 04, 2019 | 81.66 | 83.77 | 79.00 | 83.39 | 792,200 | +4.47(+5.66%) |
Jan 03, 2019 | 80.31 | 81.20 | 78.76 | 78.92 | 644,148 | -2.39(-2.94%) |
Jan 02, 2019 | 80.49 | 82.01 | 80.14 | 81.31 | 327,027 | -0.87(-1.06%) |
Dec 31, 2018 | 81.57 | 82.46 | 81.03 | 82.18 | 513,700 | +1.21(+1.49%) |
Dec 28, 2018 | 81.84 | 83.66 | 79.73 | 80.97 | 361,700 | +0.01(+0.01%) |
Dec 27, 2018 | 78.65 | 81.01 | 75.01 | 80.96 | 226,956 | +1.34(+1.68%) |
Dec 26, 2018 | 75.75 | 79.70 | 75.74 | 79.62 | 323,690 | +4.42(+5.88%) |
Dec 24, 2018 | 75.67 | 77.24 | 75.10 | 75.20 | 209,500 | -1.38(-1.80%) |
Dec 21, 2018 | 80.52 | 80.52 | 76.16 | 76.58 | 515,600 | -2.55(-3.22%) |
Dec 20, 2018 | 80.59 | 81.19 | 77.54 | 79.13 | 692,927 | -1.78(-2.20%) |
Dec 19, 2018 | 81.01 | 83.38 | 80.42 | 80.91 | 546,352 | +0.14(+0.17%) |
Dec 18, 2018 | 80.71 | 81.99 | 79.76 | 80.77 | 706,046 | +0.86(+1.08%) |
Dec 17, 2018 | 82.73 | 82.97 | 79.89 | 79.91 | 646,796 | -3.28(-3.94%) |
Dec 14, 2018 | 83.52 | 84.62 | 82.59 | 83.19 | 516,300 | -1.14(-1.35%) |
Dec 13, 2018 | 86.50 | 86.97 | 83.99 | 84.33 | 533,954 | -1.79(-2.08%) |
Dec 12, 2018 | 85.25 | 87.80 | 84.56 | 86.12 | 879,464 | +2.47(+2.95%) |
Dec 11, 2018 | 84.52 | 84.52 | 83.02 | 83.65 | 620,420 | +0.72(+0.87%) |
Dec 10, 2018 | 81.76 | 83.76 | 81.76 | 82.93 | 781,224 | +1.13(+1.38%) |
Dec 07, 2018 | 84.26 | 85.86 | 81.11 | 81.80 | 636,200 | -2.92(-3.45%) |
Dec 06, 2018 | 82.96 | 85.35 | 82.45 | 84.72 | 833,530 | -0.03(-0.04%) |
Dec 04, 2018 | 87.22 | 88.05 | 84.44 | 84.75 | 1,172,400 | -3.14(-3.57%) |
Dec 03, 2018 | 88.03 | 88.96 | 86.72 | 87.89 | 1,072,387 | +1.59(+1.84%) |
Nov 30, 2018 | 85.48 | 87.20 | 85.27 | 86.30 | 725,000 | +0.55(+0.64%) |
Nov 29, 2018 | 85.14 | 86.48 | 84.78 | 85.75 | 669,292 | +0.14(+0.16%) |
Nov 28, 2018 | 84.31 | 86.21 | 81.51 | 85.61 | 642,410 | +5.56(+6.95%) |
Nov 27, 2018 | 79.78 | 80.66 | 79.21 | 80.05 | 422,956 | -0.46(-0.57%) |
Nov 26, 2018 | 79.85 | 81.00 | 79.46 | 80.51 | 378,565 | +1.52(+1.92%) |
Nov 23, 2018 | 77.47 | 80.12 | 77.47 | 78.99 | 169,400 | +0.01(+0.01%) |
Nov 21, 2018 | 78.98 | 78.98 | 78.98 | 0 | +1.31(+1.69%) | |
Nov 20, 2018 | 75.47 | 79.16 | 74.84 | 77.67 | 1,031,514 | +0.02(+0.03%) |
Nov 19, 2018 | 82.67 | 84.68 | 76.55 | 77.65 | 667,701 | -5.02(-6.07%) |
Nov 16, 2018 | 82.64 | 83.73 | 81.83 | 82.67 | 680,600 | -0.79(-0.95%) |
Nov 15, 2018 | 80.63 | 84.03 | 80.63 | 83.46 | 493,107 | +2.62(+3.24%) |
Nov 14, 2018 | 81.79 | 83.05 | 80.65 | 80.84 | 554,200 | -0.21(-0.26%) |
Nov 13, 2018 | 81.68 | 83.36 | 80.79 | 81.05 | 369,817 | -0.62(-0.76%) |
Nov 12, 2018 | 83.83 | 84.05 | 81.00 | 81.67 | 462,801 | -2.57(-3.05%) |
Nov 09, 2018 | 86.17 | 86.28 | 83.71 | 84.24 | 663,400 | -2.41(-2.78%) |
Nov 08, 2018 | 86.74 | 87.85 | 85.72 | 86.65 | 524,419 | -0.08(-0.09%) |
Nov 07, 2018 | 83.39 | 87.02 | 83.39 | 86.73 | 649,931 | +3.59(+4.32%) |
Nov 06, 2018 | 84.21 | 85.33 | 82.30 | 83.14 | 865,038 | -1.06(-1.26%) |
Nov 05, 2018 | 86.12 | 86.80 | 82.24 | 84.20 | 610,179 | -2.13(-2.47%) |
Nov 02, 2018 | 86.03 | 87.63 | 85.84 | 86.33 | 747,200 | +0.17(+0.20%) |