Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 108.85 | 109.68 | 108.65 | 109.65 | 10,951 | +0.93(+0.86%) |
Jan 30, 2019 | 108.19 | 109.08 | 107.55 | 108.72 | 26,607 | +1.36(+1.27%) |
Jan 29, 2019 | 107.38 | 107.72 | 107.11 | 107.36 | 11,399 | -0.01(-0.01%) |
Jan 28, 2019 | 107.25 | 107.51 | 106.76 | 107.37 | 70,714 | -0.83(-0.77%) |
Jan 25, 2019 | 107.86 | 108.33 | 107.69 | 108.20 | 45,700 | +1.21(+1.13%) |
Jan 24, 2019 | 106.87 | 107.24 | 106.49 | 106.99 | 68,668 | +0.40(+0.38%) |
Jan 23, 2019 | 106.47 | 106.62 | 105.91 | 106.59 | 3,768 | +0.06(+0.06%) |
Jan 22, 2019 | 107.57 | 107.82 | 106.19 | 106.53 | 79,292 | -1.63(-1.51%) |
Jan 18, 2019 | 107.49 | 108.54 | 107.33 | 108.16 | 33,500 | +1.36(+1.27%) |
Jan 17, 2019 | 105.90 | 107.21 | 105.79 | 106.80 | 124,008 | +0.72(+0.68%) |
Jan 16, 2019 | 106.07 | 106.34 | 105.89 | 106.08 | 11,577 | +0.59(+0.56%) |
Jan 15, 2019 | 104.74 | 105.58 | 104.74 | 105.49 | 62,165 | +0.83(+0.79%) |
Jan 14, 2019 | 104.64 | 105.04 | 104.52 | 104.66 | 41,363 | -0.53(-0.50%) |
Jan 11, 2019 | 104.79 | 105.28 | 104.72 | 105.18 | 55,100 | +0.08(+0.08%) |
Jan 10, 2019 | 104.19 | 105.10 | 103.91 | 105.10 | 21,022 | +0.53(+0.51%) |
Jan 09, 2019 | 104.12 | 104.97 | 104.12 | 104.57 | 7,028 | +0.76(+0.73%) |
Jan 08, 2019 | 104.34 | 104.34 | 102.83 | 103.81 | 18,760 | +1.11(+1.08%) |
Jan 07, 2019 | 102.08 | 103.44 | 102.05 | 102.70 | 20,875 | +0.84(+0.82%) |
Jan 04, 2019 | 100.07 | 101.95 | 100.07 | 101.86 | 108,900 | +3.41(+3.46%) |
Jan 03, 2019 | 99.51 | 99.80 | 98.45 | 98.45 | 10,362 | -1.97(-1.96%) |
Jan 02, 2019 | 98.70 | 100.80 | 98.70 | 100.42 | 21,491 | +0.30(+0.30%) |
Dec 31, 2018 | 100.02 | 100.12 | 99.13 | 100.12 | 106,600 | +0.94(+0.95%) |
Dec 28, 2018 | 99.52 | 100.73 | 99.06 | 99.18 | 128,100 | -0.24(-0.24%) |
Dec 27, 2018 | 97.27 | 99.42 | 95.94 | 99.42 | 193,548 | +0.90(+0.91%) |
Dec 26, 2018 | 94.52 | 98.53 | 93.77 | 98.52 | 122,993 | +4.39(+4.66%) |
Dec 24, 2018 | 95.85 | 95.97 | 94.13 | 94.13 | 51,200 | -2.34(-2.43%) |
Dec 21, 2018 | 98.51 | 99.81 | 96.41 | 96.47 | 239,300 | -1.78(-1.81%) |
Dec 20, 2018 | 99.83 | 100.05 | 97.67 | 98.25 | 68,272 | -1.94(-1.94%) |
Dec 19, 2018 | 101.84 | 103.01 | 99.68 | 100.19 | 49,217 | -1.47(-1.45%) |
Dec 18, 2018 | 102.31 | 102.89 | 101.30 | 101.66 | 41,197 | -0.12(-0.12%) |
Dec 17, 2018 | 103.58 | 104.06 | 101.45 | 101.78 | 49,155 | -2.11(-2.03%) |
Dec 14, 2018 | 104.75 | 105.40 | 103.82 | 103.89 | 30,674 | -1.97(-1.86%) |
Dec 13, 2018 | 106.78 | 106.78 | 105.39 | 105.85 | 35,801 | -0.51(-0.48%) |
Dec 12, 2018 | 106.76 | 107.44 | 106.36 | 106.36 | 16,167 | +0.72(+0.69%) |
Dec 11, 2018 | 107.30 | 107.30 | 105.15 | 105.64 | 16,084 | -0.18(-0.17%) |
Dec 10, 2018 | 105.89 | 106.01 | 104.36 | 105.82 | 25,017 | +0.00(+0.00%) |
Dec 07, 2018 | 108.06 | 108.06 | 105.82 | 105.82 | 53,705 | -2.28(-2.11%) |
Dec 06, 2018 | 106.88 | 108.13 | 105.80 | 108.10 | 35,043 | -0.58(-0.53%) |
Dec 04, 2018 | 112.28 | 112.28 | 108.67 | 108.68 | 23,835 | -3.81(-3.38%) |
Dec 03, 2018 | 113.12 | 113.12 | 111.70 | 112.48 | 66,825 | +1.22(+1.10%) |
Nov 30, 2018 | 110.36 | 111.30 | 110.36 | 111.26 | 41,938 | +0.74(+0.67%) |
Nov 29, 2018 | 110.41 | 111.24 | 110.26 | 110.53 | 124,094 | -0.22(-0.20%) |
Nov 28, 2018 | 108.43 | 110.78 | 108.43 | 110.75 | 55,907 | +2.22(+2.05%) |
Nov 27, 2018 | 108.04 | 108.53 | 108.03 | 108.52 | 25,624 | +0.05(+0.05%) |
Nov 26, 2018 | 108.10 | 108.49 | 107.78 | 108.47 | 8,208 | +1.12(+1.05%) |
Nov 23, 2018 | 107.22 | 107.44 | 107.22 | 107.35 | 1,910 | -0.55(-0.51%) |
Nov 21, 2018 | 107.89 | 107.89 | 107.89 | 0 | +1.00(+0.93%) | |
Nov 20, 2018 | 107.44 | 107.87 | 106.69 | 106.90 | 26,964 | -2.00(-1.84%) |
Nov 19, 2018 | 110.34 | 110.34 | 108.86 | 108.90 | 12,782 | -1.81(-1.63%) |
Nov 16, 2018 | 109.87 | 110.84 | 109.75 | 110.71 | 13,577 | +0.51(+0.46%) |
Nov 15, 2018 | 108.95 | 110.34 | 108.41 | 110.19 | 13,626 | +0.37(+0.34%) |
Nov 14, 2018 | 110.94 | 110.94 | 108.72 | 109.83 | 8,191 | -0.39(-0.36%) |
Nov 13, 2018 | 110.86 | 111.08 | 110.17 | 110.22 | 3,140 | -0.42(-0.38%) |
Nov 12, 2018 | 111.80 | 111.80 | 110.64 | 110.64 | 16,147 | -1.82(-1.62%) |
Nov 09, 2018 | 112.77 | 112.77 | 111.78 | 112.46 | 35,200 | -0.98(-0.86%) |
Nov 08, 2018 | 113.78 | 113.78 | 113.10 | 113.44 | 9,360 | -0.33(-0.29%) |
Nov 07, 2018 | 112.66 | 113.78 | 112.23 | 113.78 | 16,090 | +2.30(+2.07%) |
Nov 06, 2018 | 111.47 | 111.76 | 111.42 | 111.47 | 15,299 | +0.07(+0.06%) |
Nov 05, 2018 | 111.06 | 111.40 | 110.73 | 111.40 | 7,426 | +0.92(+0.84%) |
Nov 02, 2018 | 111.46 | 111.58 | 110.07 | 110.48 | 5,430 | -0.49(-0.44%) |