Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 87.71 | 89.75 | 76.76 | 83.17 | 2,237,897 | -32.78(-28.27%) |
Jan 30, 2019 | 118.65 | 120.54 | 114.87 | 115.95 | 247,779 | -1.34(-1.14%) |
Jan 29, 2019 | 119.67 | 119.67 | 117.21 | 117.29 | 120,756 | -2.10(-1.76%) |
Jan 28, 2019 | 117.94 | 119.54 | 115.83 | 119.39 | 114,739 | +0.00(+0.00%) |
Jan 25, 2019 | 118.25 | 119.95 | 118.07 | 119.39 | 125,200 | +2.24(+1.91%) |
Jan 24, 2019 | 116.32 | 118.76 | 116.32 | 117.15 | 100,439 | +0.74(+0.64%) |
Jan 23, 2019 | 119.47 | 120.16 | 115.98 | 116.41 | 111,613 | -2.62(-2.20%) |
Jan 22, 2019 | 119.98 | 119.98 | 117.80 | 119.03 | 121,699 | -0.96(-0.80%) |
Jan 18, 2019 | 119.84 | 122.34 | 119.12 | 119.99 | 106,000 | +0.14(+0.12%) |
Jan 17, 2019 | 118.31 | 120.20 | 117.80 | 119.85 | 117,538 | +1.05(+0.88%) |
Jan 16, 2019 | 118.35 | 118.97 | 116.41 | 118.80 | 117,238 | +0.94(+0.80%) |
Jan 15, 2019 | 114.25 | 118.74 | 113.64 | 117.86 | 143,587 | +3.62(+3.17%) |
Jan 14, 2019 | 113.97 | 116.31 | 112.40 | 114.24 | 111,501 | -0.82(-0.71%) |
Jan 11, 2019 | 114.50 | 115.22 | 112.61 | 115.06 | 157,500 | +0.40(+0.35%) |
Jan 10, 2019 | 113.39 | 114.86 | 111.66 | 114.66 | 163,581 | +0.68(+0.60%) |
Jan 09, 2019 | 111.42 | 114.22 | 110.70 | 113.98 | 134,227 | +3.10(+2.80%) |
Jan 08, 2019 | 110.24 | 111.07 | 107.81 | 110.88 | 118,347 | +1.55(+1.42%) |
Jan 07, 2019 | 106.49 | 110.85 | 106.49 | 109.33 | 105,620 | +2.83(+2.66%) |
Jan 04, 2019 | 102.90 | 108.12 | 101.63 | 106.50 | 99,200 | +4.98(+4.91%) |
Jan 03, 2019 | 104.39 | 104.89 | 100.43 | 101.52 | 197,102 | -3.85(-3.65%) |
Jan 02, 2019 | 102.11 | 107.05 | 100.25 | 105.37 | 183,587 | +1.95(+1.89%) |
Dec 31, 2018 | 106.20 | 109.99 | 102.35 | 103.42 | 166,500 | -2.61(-2.46%) |
Dec 28, 2018 | 107.19 | 108.15 | 104.24 | 106.03 | 147,200 | -0.89(-0.83%) |
Dec 27, 2018 | 103.13 | 107.00 | 102.09 | 106.92 | 142,609 | +2.37(+2.27%) |
Dec 26, 2018 | 101.15 | 105.64 | 99.83 | 104.55 | 186,803 | +4.28(+4.27%) |
Dec 24, 2018 | 99.41 | 102.78 | 99.16 | 100.27 | 91,400 | -0.08(-0.08%) |
Dec 21, 2018 | 104.37 | 104.76 | 99.64 | 100.35 | 358,100 | -4.02(-3.85%) |
Dec 20, 2018 | 105.20 | 110.86 | 101.99 | 104.37 | 169,286 | -0.72(-0.69%) |
Dec 19, 2018 | 107.68 | 110.13 | 103.68 | 105.09 | 200,216 | -2.42(-2.25%) |
Dec 18, 2018 | 108.93 | 111.96 | 106.71 | 107.51 | 169,392 | -0.45(-0.42%) |
Dec 17, 2018 | 109.75 | 111.04 | 106.00 | 107.96 | 163,901 | -2.09(-1.90%) |
Dec 14, 2018 | 112.08 | 114.45 | 109.63 | 110.05 | 126,300 | -3.17(-2.80%) |
Dec 13, 2018 | 113.19 | 113.55 | 110.38 | 113.22 | 143,534 | +0.87(+0.77%) |
Dec 12, 2018 | 112.40 | 115.14 | 111.05 | 112.35 | 125,950 | +1.03(+0.93%) |
Dec 11, 2018 | 114.44 | 118.06 | 110.59 | 111.32 | 136,842 | -1.79(-1.58%) |
Dec 10, 2018 | 111.81 | 115.49 | 111.81 | 113.11 | 142,124 | +1.31(+1.17%) |
Dec 07, 2018 | 112.00 | 117.13 | 109.62 | 111.80 | 248,100 | -0.58(-0.52%) |
Dec 06, 2018 | 114.79 | 117.60 | 110.89 | 112.38 | 169,599 | -3.27(-2.83%) |
Dec 04, 2018 | 123.76 | 123.89 | 114.93 | 115.65 | 148,500 | -6.88(-5.61%) |
Dec 03, 2018 | 121.87 | 124.79 | 119.33 | 122.53 | 163,911 | +1.87(+1.55%) |
Nov 30, 2018 | 118.40 | 120.92 | 118.40 | 120.66 | 94,300 | +2.07(+1.75%) |
Nov 29, 2018 | 121.21 | 123.42 | 117.38 | 118.59 | 117,470 | -2.82(-2.32%) |
Nov 28, 2018 | 115.97 | 121.48 | 115.02 | 121.41 | 164,021 | +6.48(+5.64%) |
Nov 27, 2018 | 114.81 | 115.44 | 113.35 | 114.93 | 94,176 | -0.58(-0.50%) |
Nov 26, 2018 | 115.50 | 117.48 | 113.74 | 115.51 | 139,608 | +1.35(+1.18%) |
Nov 23, 2018 | 113.68 | 115.85 | 111.57 | 114.16 | 55,800 | +0.15(+0.13%) |
Nov 21, 2018 | 114.01 | 114.01 | 114.01 | 0 | +2.40(+2.15%) | |
Nov 20, 2018 | 119.64 | 121.87 | 110.93 | 111.61 | 221,304 | -9.25(-7.65%) |
Nov 19, 2018 | 123.08 | 124.92 | 120.85 | 120.86 | 503,746 | -2.46(-1.99%) |
Nov 16, 2018 | 119.71 | 123.81 | 118.40 | 123.32 | 235,500 | +2.67(+2.21%) |
Nov 15, 2018 | 116.62 | 123.28 | 115.65 | 120.65 | 180,452 | +3.14(+2.67%) |
Nov 14, 2018 | 113.46 | 117.90 | 113.46 | 117.51 | 236,876 | +4.73(+4.19%) |
Nov 13, 2018 | 116.51 | 117.48 | 111.84 | 112.78 | 216,242 | -3.48(-2.99%) |
Nov 12, 2018 | 117.42 | 118.32 | 115.85 | 116.26 | 142,549 | -1.32(-1.12%) |
Nov 09, 2018 | 117.02 | 117.86 | 114.73 | 117.58 | 189,700 | +0.34(+0.29%) |
Nov 08, 2018 | 117.68 | 118.77 | 116.68 | 117.24 | 120,759 | -0.69(-0.59%) |
Nov 07, 2018 | 115.93 | 118.19 | 114.76 | 117.93 | 115,601 | +2.60(+2.25%) |
Nov 06, 2018 | 111.58 | 116.09 | 111.14 | 115.33 | 224,264 | +3.81(+3.42%) |
Nov 05, 2018 | 113.36 | 114.10 | 109.00 | 111.52 | 185,806 | -1.34(-1.19%) |
Nov 02, 2018 | 111.50 | 115.37 | 111.50 | 112.86 | 272,200 | +1.35(+1.21%) |