Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 97.03 | 100.00 | 96.33 | 98.09 | 2,408,830 | +0.54(+0.56%) |
Jan 30, 2019 | 95.70 | 97.90 | 93.76 | 97.54 | 2,709,657 | +4.59(+4.94%) |
Jan 29, 2019 | 94.25 | 94.28 | 92.36 | 92.95 | 1,994,493 | -0.64(-0.68%) |
Jan 28, 2019 | 91.22 | 94.60 | 90.79 | 93.58 | 1,828,473 | +0.27(+0.29%) |
Jan 25, 2019 | 92.15 | 94.18 | 92.11 | 93.32 | 2,001,335 | +2.85(+3.15%) |
Jan 24, 2019 | 87.18 | 90.75 | 86.52 | 90.46 | 2,003,152 | +5.93(+7.01%) |
Jan 23, 2019 | 86.52 | 86.99 | 83.81 | 84.54 | 1,479,446 | -1.25(-1.46%) |
Jan 22, 2019 | 87.60 | 87.60 | 85.21 | 85.79 | 1,682,483 | -2.32(-2.63%) |
Jan 18, 2019 | 86.57 | 89.38 | 86.17 | 88.11 | 1,647,571 | +2.59(+3.02%) |
Jan 17, 2019 | 83.27 | 85.61 | 82.77 | 85.52 | 2,013,469 | +1.80(+2.15%) |
Jan 16, 2019 | 84.60 | 85.60 | 83.57 | 83.72 | 1,234,729 | -1.44(-1.69%) |
Jan 15, 2019 | 85.80 | 86.32 | 84.50 | 85.15 | 830,572 | +0.08(+0.10%) |
Jan 14, 2019 | 85.43 | 86.07 | 84.45 | 85.07 | 975,917 | -1.47(-1.70%) |
Jan 11, 2019 | 85.64 | 87.43 | 85.60 | 86.54 | 861,813 | +0.29(+0.34%) |
Jan 10, 2019 | 85.17 | 86.43 | 84.68 | 86.25 | 1,228,787 | +0.21(+0.25%) |
Jan 09, 2019 | 84.65 | 86.99 | 84.65 | 86.04 | 1,599,258 | +2.16(+2.58%) |
Jan 08, 2019 | 86.05 | 86.05 | 82.25 | 83.87 | 2,006,783 | -1.35(-1.59%) |
Jan 07, 2019 | 84.00 | 85.98 | 83.43 | 85.23 | 1,448,865 | +1.20(+1.42%) |
Jan 04, 2019 | 80.30 | 84.10 | 80.27 | 84.03 | 1,838,578 | +5.05(+6.40%) |
Jan 03, 2019 | 81.37 | 82.83 | 78.87 | 78.98 | 2,029,965 | -4.69(-5.61%) |
Jan 02, 2019 | 80.56 | 84.39 | 80.56 | 83.67 | 1,330,978 | +1.31(+1.59%) |
Dec 31, 2018 | 82.84 | 83.25 | 81.30 | 82.37 | 1,134,959 | +0.79(+0.97%) |
Dec 28, 2018 | 81.27 | 83.15 | 80.99 | 81.57 | 1,364,537 | +0.30(+0.37%) |
Dec 27, 2018 | 77.98 | 81.37 | 77.95 | 81.27 | 1,652,610 | +2.07(+2.61%) |
Dec 26, 2018 | 75.52 | 79.24 | 74.23 | 79.20 | 1,807,924 | +4.44(+5.93%) |
Dec 24, 2018 | 77.85 | 78.32 | 74.68 | 74.76 | 1,847,270 | -4.09(-5.18%) |
Dec 21, 2018 | 79.91 | 81.67 | 77.87 | 78.85 | 4,642,621 | -0.21(-0.27%) |
Dec 20, 2018 | 80.06 | 81.13 | 78.08 | 79.06 | 2,288,727 | -0.96(-1.20%) |
Dec 19, 2018 | 82.50 | 84.68 | 79.46 | 80.02 | 2,720,940 | -2.83(-3.42%) |
Dec 18, 2018 | 82.95 | 85.72 | 82.52 | 82.85 | 2,542,628 | +0.99(+1.21%) |
Dec 17, 2018 | 82.32 | 83.97 | 81.27 | 81.86 | 2,244,094 | -0.52(-0.64%) |
Dec 14, 2018 | 83.87 | 84.63 | 82.36 | 82.38 | 2,064,461 | -2.92(-3.42%) |
Dec 13, 2018 | 86.48 | 86.96 | 84.72 | 85.30 | 1,201,080 | -0.79(-0.92%) |
Dec 12, 2018 | 87.34 | 87.34 | 84.49 | 86.09 | 2,289,890 | +0.75(+0.87%) |
Dec 11, 2018 | 86.76 | 87.81 | 84.37 | 85.35 | 1,828,370 | +0.41(+0.49%) |
Dec 10, 2018 | 84.88 | 86.01 | 83.92 | 84.93 | 1,256,919 | +0.08(+0.10%) |
Dec 07, 2018 | 87.82 | 88.37 | 84.31 | 84.85 | 1,294,566 | -3.10(-3.53%) |
Dec 06, 2018 | 86.71 | 88.00 | 86.01 | 87.95 | 2,384,196 | -0.33(-0.38%) |
Dec 04, 2018 | 91.31 | 91.94 | 88.11 | 88.28 | 2,871,406 | -4.81(-5.17%) |
Dec 03, 2018 | 92.46 | 93.55 | 91.70 | 93.10 | 2,511,915 | +2.38(+2.63%) |
Nov 30, 2018 | 88.79 | 90.82 | 88.36 | 90.71 | 1,629,426 | +1.72(+1.93%) |
Nov 29, 2018 | 90.29 | 90.74 | 88.91 | 88.99 | 1,127,031 | -1.88(-2.07%) |
Nov 28, 2018 | 89.48 | 91.02 | 88.06 | 90.87 | 1,476,064 | +2.21(+2.49%) |
Nov 27, 2018 | 87.59 | 88.87 | 87.26 | 88.66 | 1,260,454 | +0.46(+0.52%) |
Nov 26, 2018 | 88.15 | 88.42 | 86.63 | 88.20 | 1,424,913 | +1.40(+1.61%) |
Nov 23, 2018 | 86.67 | 88.21 | 85.60 | 86.80 | 753,162 | -0.40(-0.45%) |
Nov 21, 2018 | 87.20 | 87.20 | 87.20 | 0 | +0.24(+0.28%) | |
Nov 20, 2018 | 83.17 | 88.00 | 83.06 | 86.96 | 1,766,045 | +1.98(+2.33%) |
Nov 19, 2018 | 88.46 | 89.19 | 84.76 | 84.98 | 2,698,959 | -4.21(-4.72%) |
Nov 16, 2018 | 85.22 | 89.90 | 84.52 | 89.19 | 3,288,079 | +2.26(+2.60%) |
Nov 15, 2018 | 84.00 | 87.48 | 83.53 | 86.92 | 2,200,937 | +2.64(+3.13%) |
Nov 14, 2018 | 86.01 | 86.86 | 84.09 | 84.28 | 2,293,464 | -1.00(-1.18%) |
Nov 13, 2018 | 84.65 | 87.13 | 84.65 | 85.28 | 2,712,710 | +1.03(+1.22%) |
Nov 12, 2018 | 85.58 | 86.77 | 83.66 | 84.25 | 2,146,720 | -2.73(-3.14%) |
Nov 09, 2018 | 87.64 | 88.31 | 86.19 | 86.98 | 1,806,206 | -1.62(-1.82%) |
Nov 08, 2018 | 87.37 | 88.98 | 87.02 | 88.60 | 1,567,018 | +0.49(+0.56%) |
Nov 07, 2018 | 87.68 | 88.73 | 85.80 | 88.10 | 2,471,112 | +1.33(+1.54%) |
Nov 06, 2018 | 84.75 | 86.93 | 84.12 | 86.77 | 1,736,898 | +2.32(+2.75%) |
Nov 05, 2018 | 85.16 | 85.82 | 83.31 | 84.45 | 2,704,538 | -0.71(-0.84%) |
Nov 02, 2018 | 86.82 | 87.63 | 84.52 | 85.17 | 1,729,309 | -1.49(-1.72%) |