Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 109.04 | 109.58 | 107.53 | 108.33 | 3,781,071 | -0.91(-0.83%) |
Jan 30, 2019 | 107.89 | 109.52 | 106.78 | 109.24 | 5,215,465 | +3.38(+3.19%) |
Jan 29, 2019 | 106.46 | 107.94 | 105.60 | 105.87 | 4,026,526 | +0.03(+0.03%) |
Jan 28, 2019 | 104.03 | 109.78 | 103.57 | 105.84 | 8,249,390 | -0.98(-0.91%) |
Jan 25, 2019 | 102.51 | 107.27 | 101.25 | 106.81 | 9,055,766 | +4.17(+4.06%) |
Jan 24, 2019 | 94.94 | 104.18 | 93.68 | 102.64 | 20,581,996 | +15.98(+18.44%) |
Jan 23, 2019 | 88.07 | 88.48 | 85.15 | 86.66 | 4,144,866 | -0.87(-1.00%) |
Jan 22, 2019 | 89.74 | 89.89 | 86.63 | 87.54 | 3,070,395 | -2.97(-3.28%) |
Jan 18, 2019 | 90.10 | 91.06 | 89.29 | 90.51 | 3,593,167 | +1.24(+1.39%) |
Jan 17, 2019 | 88.41 | 89.73 | 86.87 | 89.27 | 2,523,421 | +1.69(+1.93%) |
Jan 16, 2019 | 88.55 | 88.82 | 87.54 | 87.57 | 2,153,891 | -0.70(-0.79%) |
Jan 15, 2019 | 88.24 | 89.53 | 87.93 | 88.27 | 2,037,408 | +0.63(+0.72%) |
Jan 14, 2019 | 87.01 | 87.88 | 86.53 | 87.64 | 1,622,917 | -0.35(-0.40%) |
Jan 11, 2019 | 87.23 | 89.07 | 86.28 | 87.99 | 2,756,098 | +0.53(+0.61%) |
Jan 10, 2019 | 85.44 | 87.91 | 85.30 | 87.46 | 2,367,789 | +1.48(+1.72%) |
Jan 09, 2019 | 85.95 | 87.64 | 85.30 | 85.98 | 2,846,196 | +0.76(+0.90%) |
Jan 08, 2019 | 88.13 | 88.54 | 84.56 | 85.21 | 3,278,157 | -1.65(-1.91%) |
Jan 07, 2019 | 84.36 | 87.16 | 84.21 | 86.87 | 2,919,223 | +2.24(+2.64%) |
Jan 04, 2019 | 82.65 | 84.75 | 81.73 | 84.63 | 3,111,963 | +3.75(+4.63%) |
Jan 03, 2019 | 82.28 | 83.05 | 80.20 | 80.89 | 2,716,148 | -3.16(-3.77%) |
Jan 02, 2019 | 80.70 | 84.79 | 79.90 | 84.05 | 2,556,771 | +1.63(+1.97%) |
Dec 31, 2018 | 82.50 | 82.97 | 81.21 | 82.43 | 1,481,016 | +0.80(+0.98%) |
Dec 28, 2018 | 82.02 | 83.14 | 80.89 | 81.62 | 1,768,375 | +0.04(+0.05%) |
Dec 27, 2018 | 80.95 | 81.70 | 78.46 | 81.58 | 2,752,366 | -0.89(-1.08%) |
Dec 26, 2018 | 77.32 | 82.53 | 77.10 | 82.47 | 2,872,814 | +5.76(+7.51%) |
Dec 24, 2018 | 78.36 | 79.84 | 76.67 | 76.72 | 1,848,661 | -2.17(-2.75%) |
Dec 21, 2018 | 81.16 | 82.24 | 78.55 | 78.88 | 4,921,463 | -1.91(-2.36%) |
Dec 20, 2018 | 82.02 | 83.43 | 79.18 | 80.79 | 3,770,642 | -1.68(-2.04%) |
Dec 19, 2018 | 85.65 | 87.03 | 81.96 | 82.47 | 3,042,906 | -3.88(-4.49%) |
Dec 18, 2018 | 85.15 | 86.87 | 84.81 | 86.36 | 3,741,916 | +1.98(+2.35%) |
Dec 17, 2018 | 85.93 | 87.32 | 83.83 | 84.37 | 2,756,075 | -1.59(-1.85%) |
Dec 14, 2018 | 85.21 | 87.21 | 85.20 | 85.96 | 2,171,772 | -0.30(-0.35%) |
Dec 13, 2018 | 88.37 | 88.91 | 85.93 | 86.26 | 1,842,947 | -1.36(-1.56%) |
Dec 12, 2018 | 86.98 | 87.87 | 85.46 | 87.62 | 2,478,107 | +2.33(+2.73%) |
Dec 11, 2018 | 86.86 | 88.27 | 84.73 | 85.29 | 2,852,752 | +0.48(+0.57%) |
Dec 10, 2018 | 84.20 | 85.40 | 83.23 | 84.81 | 2,836,778 | +0.39(+0.46%) |
Dec 07, 2018 | 85.93 | 86.95 | 83.70 | 84.42 | 2,631,793 | -1.72(-2.00%) |
Dec 06, 2018 | 84.93 | 86.18 | 83.14 | 86.14 | 4,819,390 | -2.21(-2.50%) |
Dec 04, 2018 | 90.89 | 91.40 | 88.26 | 88.35 | 2,988,382 | -3.23(-3.53%) |
Dec 03, 2018 | 91.94 | 92.11 | 89.64 | 91.58 | 3,616,087 | +2.08(+2.32%) |
Nov 30, 2018 | 88.44 | 89.51 | 87.54 | 89.50 | 3,173,548 | +1.24(+1.40%) |
Nov 29, 2018 | 87.11 | 89.09 | 87.11 | 88.26 | 3,021,142 | +0.01(+0.01%) |
Nov 28, 2018 | 86.52 | 88.31 | 85.17 | 88.25 | 2,460,495 | +2.23(+2.59%) |
Nov 27, 2018 | 85.71 | 86.62 | 85.17 | 86.03 | 1,755,802 | -0.12(-0.13%) |
Nov 26, 2018 | 85.81 | 86.67 | 84.91 | 86.14 | 2,912,588 | +1.69(+2.01%) |
Nov 23, 2018 | 82.69 | 85.15 | 82.69 | 84.45 | 1,360,948 | +0.74(+0.88%) |
Nov 21, 2018 | 83.71 | 83.71 | 83.71 | 0 | +1.76(+2.15%) | |
Nov 20, 2018 | 82.65 | 83.59 | 80.76 | 81.95 | 4,403,422 | -3.14(-3.69%) |
Nov 19, 2018 | 87.35 | 87.48 | 84.75 | 85.09 | 5,174,299 | -2.54(-2.89%) |
Nov 16, 2018 | 83.63 | 88.23 | 82.62 | 87.62 | 5,132,152 | +1.96(+2.29%) |
Nov 15, 2018 | 80.65 | 85.69 | 80.37 | 85.66 | 4,557,043 | +4.57(+5.63%) |
Nov 14, 2018 | 82.22 | 82.31 | 80.05 | 81.09 | 2,272,957 | +0.22(+0.28%) |
Nov 13, 2018 | 80.97 | 82.31 | 80.56 | 80.87 | 3,982,895 | +1.19(+1.49%) |
Nov 12, 2018 | 81.96 | 82.45 | 79.58 | 79.68 | 2,762,733 | -3.20(-3.87%) |
Nov 09, 2018 | 82.70 | 83.65 | 82.47 | 82.88 | 2,602,447 | -0.66(-0.79%) |
Nov 08, 2018 | 81.22 | 83.97 | 81.20 | 83.54 | 2,868,026 | +1.52(+1.86%) |
Nov 07, 2018 | 83.88 | 85.00 | 79.65 | 82.02 | 6,371,852 | -0.79(-0.95%) |
Nov 06, 2018 | 81.34 | 82.89 | 81.22 | 82.81 | 2,027,762 | +1.50(+1.85%) |
Nov 05, 2018 | 82.14 | 82.35 | 80.50 | 81.30 | 2,418,486 | -0.68(-0.83%) |
Nov 02, 2018 | 83.13 | 83.45 | 81.14 | 81.99 | 3,911,651 | -1.85(-2.21%) |