Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 102.07 | 102.25 | 101.10 | 101.93 | 1,289,584 | +0.06(+0.06%) |
Jan 30, 2019 | 100.22 | 102.38 | 99.61 | 101.88 | 1,012,940 | +1.61(+1.61%) |
Jan 29, 2019 | 99.56 | 100.48 | 99.44 | 100.27 | 614,491 | +0.80(+0.80%) |
Jan 28, 2019 | 97.97 | 99.81 | 97.03 | 99.47 | 1,078,795 | +0.09(+0.09%) |
Jan 25, 2019 | 98.49 | 99.81 | 97.97 | 99.38 | 1,041,387 | +1.57(+1.61%) |
Jan 24, 2019 | 97.49 | 98.82 | 97.03 | 97.81 | 1,050,055 | +0.78(+0.80%) |
Jan 23, 2019 | 98.86 | 99.21 | 95.88 | 97.03 | 1,296,397 | -1.82(-1.84%) |
Jan 22, 2019 | 100.52 | 100.87 | 98.19 | 98.85 | 1,335,332 | -2.20(-2.18%) |
Jan 18, 2019 | 103.61 | 104.19 | 99.99 | 101.05 | 2,107,661 | +5.89(+6.19%) |
Jan 17, 2019 | 93.56 | 95.72 | 93.37 | 95.15 | 1,320,216 | +2.83(+3.06%) |
Jan 16, 2019 | 92.65 | 93.63 | 92.14 | 92.32 | 787,836 | -0.12(-0.13%) |
Jan 15, 2019 | 93.24 | 93.46 | 92.03 | 92.45 | 801,472 | -0.89(-0.95%) |
Jan 14, 2019 | 92.09 | 93.58 | 91.66 | 93.33 | 828,560 | +0.50(+0.54%) |
Jan 11, 2019 | 91.80 | 93.04 | 91.50 | 92.83 | 642,348 | +0.36(+0.39%) |
Jan 10, 2019 | 91.92 | 92.72 | 91.31 | 92.47 | 678,673 | +0.12(+0.13%) |
Jan 09, 2019 | 91.75 | 92.51 | 91.00 | 92.34 | 1,089,888 | +1.04(+1.14%) |
Jan 08, 2019 | 89.55 | 91.37 | 89.24 | 91.31 | 1,426,539 | +2.51(+2.83%) |
Jan 07, 2019 | 88.70 | 90.08 | 87.78 | 88.79 | 1,382,916 | -0.11(-0.13%) |
Jan 04, 2019 | 87.67 | 90.03 | 87.67 | 88.91 | 875,365 | +2.35(+2.72%) |
Jan 03, 2019 | 87.97 | 88.43 | 86.28 | 86.55 | 663,563 | -2.24(-2.52%) |
Jan 02, 2019 | 87.13 | 89.77 | 86.97 | 88.79 | 983,907 | +0.19(+0.22%) |
Dec 31, 2018 | 89.26 | 89.47 | 87.58 | 88.60 | 1,021,645 | -0.18(-0.20%) |
Dec 28, 2018 | 89.53 | 90.17 | 88.38 | 88.78 | 723,310 | -0.54(-0.61%) |
Dec 27, 2018 | 87.27 | 89.32 | 86.50 | 89.32 | 594,306 | +1.09(+1.23%) |
Dec 26, 2018 | 84.88 | 88.31 | 84.39 | 88.24 | 1,243,599 | +3.80(+4.50%) |
Dec 24, 2018 | 86.51 | 86.69 | 84.16 | 84.44 | 477,271 | -2.08(-2.40%) |
Dec 21, 2018 | 88.63 | 90.09 | 86.40 | 86.52 | 1,983,014 | -1.50(-1.71%) |
Dec 20, 2018 | 87.44 | 88.97 | 87.21 | 88.02 | 1,143,612 | +0.51(+0.59%) |
Dec 19, 2018 | 88.84 | 90.30 | 87.03 | 87.51 | 1,035,559 | -1.60(-1.80%) |
Dec 18, 2018 | 89.74 | 90.23 | 88.72 | 89.11 | 961,920 | -0.10(-0.12%) |
Dec 17, 2018 | 88.28 | 89.63 | 87.50 | 89.21 | 1,018,826 | +0.94(+1.07%) |
Dec 14, 2018 | 89.67 | 90.40 | 88.06 | 88.27 | 1,359,568 | -3.03(-3.32%) |
Dec 13, 2018 | 93.91 | 93.91 | 90.86 | 91.30 | 789,647 | -2.31(-2.47%) |
Dec 12, 2018 | 95.28 | 95.88 | 93.51 | 93.61 | 937,268 | -0.34(-0.36%) |
Dec 11, 2018 | 96.42 | 97.10 | 93.55 | 93.95 | 697,022 | -1.19(-1.25%) |
Dec 10, 2018 | 95.31 | 95.44 | 93.45 | 95.14 | 700,387 | +0.07(+0.07%) |
Dec 07, 2018 | 98.45 | 99.17 | 94.76 | 95.08 | 931,651 | -3.42(-3.47%) |
Dec 06, 2018 | 94.65 | 98.76 | 94.18 | 98.50 | 1,424,485 | +2.67(+2.78%) |
Dec 04, 2018 | 99.79 | 100.63 | 94.88 | 95.83 | 1,785,070 | -4.17(-4.17%) |
Dec 03, 2018 | 102.61 | 103.57 | 99.73 | 100.00 | 978,641 | -1.29(-1.27%) |
Nov 30, 2018 | 101.31 | 103.08 | 101.06 | 101.28 | 1,344,341 | +0.11(+0.11%) |
Nov 29, 2018 | 103.10 | 103.63 | 100.73 | 101.17 | 1,236,215 | -2.29(-2.21%) |
Nov 28, 2018 | 101.10 | 103.47 | 100.26 | 103.46 | 479,989 | +2.57(+2.55%) |
Nov 27, 2018 | 102.28 | 103.12 | 100.10 | 100.89 | 679,808 | -1.94(-1.89%) |
Nov 26, 2018 | 101.28 | 102.90 | 100.88 | 102.83 | 1,501,042 | +2.45(+2.44%) |
Nov 23, 2018 | 100.09 | 100.75 | 99.71 | 100.38 | 198,889 | -0.23(-0.23%) |
Nov 21, 2018 | 100.61 | 100.61 | 100.61 | 0 | +1.22(+1.23%) | |
Nov 20, 2018 | 102.50 | 103.07 | 99.06 | 99.39 | 762,844 | -3.94(-3.82%) |
Nov 19, 2018 | 101.60 | 103.84 | 101.36 | 103.33 | 935,630 | +1.42(+1.39%) |
Nov 16, 2018 | 101.41 | 102.68 | 100.75 | 101.91 | 803,223 | +0.44(+0.43%) |
Nov 15, 2018 | 99.76 | 102.57 | 99.37 | 101.48 | 1,166,468 | +1.28(+1.27%) |
Nov 14, 2018 | 100.94 | 102.32 | 99.50 | 100.20 | 809,573 | -0.19(-0.19%) |
Nov 13, 2018 | 101.46 | 102.92 | 100.05 | 100.39 | 1,012,368 | -0.74(-0.73%) |
Nov 12, 2018 | 101.62 | 102.43 | 100.98 | 101.13 | 935,926 | -0.50(-0.49%) |
Nov 09, 2018 | 103.38 | 103.81 | 101.20 | 101.63 | 1,024,270 | -2.41(-2.32%) |
Nov 08, 2018 | 105.00 | 106.03 | 103.30 | 104.04 | 567,119 | -1.50(-1.42%) |
Nov 07, 2018 | 103.98 | 105.77 | 102.91 | 105.53 | 560,011 | +2.12(+2.05%) |
Nov 06, 2018 | 103.14 | 104.82 | 102.79 | 103.41 | 840,668 | +0.01(+0.01%) |
Nov 05, 2018 | 104.35 | 104.35 | 101.08 | 103.40 | 1,192,262 | -1.13(-1.08%) |
Nov 02, 2018 | 105.75 | 106.27 | 103.73 | 104.53 | 746,135 | -0.84(-0.80%) |