Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 90.22 | 91.70 | 90.19 | 91.44 | 651,348 | +1.30(+1.44%) |
Jan 30, 2019 | 88.50 | 90.18 | 88.15 | 90.14 | 588,985 | +2.11(+2.40%) |
Jan 29, 2019 | 90.00 | 90.02 | 87.92 | 88.03 | 379,156 | -1.45(-1.61%) |
Jan 28, 2019 | 88.81 | 90.43 | 88.69 | 89.47 | 432,222 | +0.09(+0.10%) |
Jan 25, 2019 | 88.27 | 89.80 | 87.58 | 89.39 | 395,518 | +2.08(+2.39%) |
Jan 24, 2019 | 87.21 | 87.97 | 86.26 | 87.30 | 512,297 | -0.07(-0.08%) |
Jan 23, 2019 | 87.79 | 88.80 | 86.09 | 87.37 | 318,282 | -0.11(-0.12%) |
Jan 22, 2019 | 87.67 | 89.43 | 87.07 | 87.48 | 456,737 | -0.76(-0.86%) |
Jan 18, 2019 | 87.57 | 88.80 | 86.97 | 88.24 | 327,869 | +1.03(+1.18%) |
Jan 17, 2019 | 85.39 | 87.44 | 85.39 | 87.20 | 448,081 | +1.30(+1.51%) |
Jan 16, 2019 | 84.83 | 86.44 | 84.81 | 85.91 | 371,310 | +1.40(+1.65%) |
Jan 15, 2019 | 83.99 | 85.08 | 83.55 | 84.51 | 654,277 | +0.75(+0.89%) |
Jan 14, 2019 | 84.05 | 85.68 | 83.49 | 83.76 | 946,547 | -1.46(-1.72%) |
Jan 11, 2019 | 84.19 | 85.37 | 84.06 | 85.23 | 639,156 | +0.93(+1.11%) |
Jan 10, 2019 | 83.97 | 84.55 | 83.18 | 84.29 | 952,607 | -0.29(-0.34%) |
Jan 09, 2019 | 85.02 | 85.79 | 84.36 | 84.58 | 602,569 | +0.05(+0.06%) |
Jan 08, 2019 | 82.91 | 84.70 | 82.47 | 84.53 | 726,117 | +2.44(+2.97%) |
Jan 07, 2019 | 80.07 | 82.56 | 79.82 | 82.09 | 745,280 | +1.73(+2.15%) |
Jan 04, 2019 | 80.01 | 81.21 | 79.54 | 80.36 | 835,999 | +1.86(+2.37%) |
Jan 03, 2019 | 79.67 | 80.65 | 77.95 | 78.50 | 280,006 | -1.91(-2.37%) |
Jan 02, 2019 | 79.05 | 80.84 | 78.33 | 80.41 | 486,426 | +0.23(+0.28%) |
Dec 31, 2018 | 79.28 | 80.74 | 78.26 | 80.18 | 539,157 | +1.37(+1.73%) |
Dec 28, 2018 | 79.96 | 80.71 | 78.15 | 78.82 | 647,701 | -0.92(-1.16%) |
Dec 27, 2018 | 76.57 | 79.81 | 76.08 | 79.74 | 867,642 | +2.41(+3.11%) |
Dec 26, 2018 | 75.61 | 77.62 | 74.75 | 77.33 | 798,473 | +2.25(+3.00%) |
Dec 24, 2018 | 76.13 | 77.01 | 74.77 | 75.08 | 389,617 | -2.17(-2.81%) |
Dec 21, 2018 | 79.58 | 81.02 | 76.50 | 77.26 | 2,135,573 | -1.83(-2.31%) |
Dec 20, 2018 | 78.86 | 79.84 | 76.97 | 79.08 | 552,895 | -0.07(-0.09%) |
Dec 19, 2018 | 80.67 | 82.10 | 78.46 | 79.15 | 614,867 | -1.52(-1.89%) |
Dec 18, 2018 | 80.93 | 82.38 | 80.09 | 80.68 | 647,436 | +0.63(+0.79%) |
Dec 17, 2018 | 83.66 | 83.66 | 79.76 | 80.05 | 1,000,070 | -3.63(-4.34%) |
Dec 14, 2018 | 84.74 | 86.81 | 83.58 | 83.67 | 820,944 | -1.82(-2.13%) |
Dec 13, 2018 | 86.71 | 87.10 | 85.36 | 85.49 | 703,347 | -0.98(-1.14%) |
Dec 12, 2018 | 87.28 | 88.25 | 86.31 | 86.48 | 687,323 | +0.67(+0.78%) |
Dec 11, 2018 | 86.10 | 86.90 | 84.83 | 85.81 | 629,590 | +0.86(+1.02%) |
Dec 10, 2018 | 85.39 | 85.91 | 83.96 | 84.94 | 920,588 | -0.33(-0.39%) |
Dec 07, 2018 | 86.26 | 86.33 | 83.72 | 85.28 | 1,309,136 | -1.04(-1.21%) |
Dec 06, 2018 | 84.82 | 86.78 | 84.05 | 86.32 | 1,107,400 | -0.58(-0.67%) |
Dec 04, 2018 | 90.75 | 91.07 | 86.56 | 86.90 | 718,198 | -4.24(-4.65%) |
Dec 03, 2018 | 91.95 | 93.37 | 89.95 | 91.14 | 647,143 | +0.47(+0.52%) |
Nov 30, 2018 | 88.23 | 91.52 | 87.60 | 90.66 | 1,156,442 | +2.32(+2.63%) |
Nov 29, 2018 | 87.10 | 89.32 | 86.38 | 88.34 | 396,890 | +0.84(+0.95%) |
Nov 28, 2018 | 85.85 | 87.76 | 85.04 | 87.51 | 787,803 | +2.21(+2.59%) |
Nov 27, 2018 | 85.52 | 86.54 | 84.24 | 85.30 | 533,881 | -0.43(-0.50%) |
Nov 26, 2018 | 85.23 | 86.32 | 84.82 | 85.73 | 601,223 | +1.36(+1.61%) |
Nov 23, 2018 | 83.39 | 85.51 | 83.39 | 84.37 | 106,305 | +0.38(+0.46%) |
Nov 21, 2018 | 83.99 | 83.99 | 83.99 | 0 | +0.92(+1.11%) | |
Nov 20, 2018 | 81.19 | 84.42 | 79.75 | 83.06 | 533,136 | -0.60(-0.72%) |
Nov 19, 2018 | 86.60 | 87.24 | 83.29 | 83.66 | 589,035 | -2.49(-2.89%) |
Nov 16, 2018 | 85.13 | 86.80 | 84.82 | 86.15 | 767,842 | +0.61(+0.71%) |
Nov 15, 2018 | 81.47 | 85.83 | 80.53 | 85.54 | 897,766 | +4.09(+5.02%) |
Nov 14, 2018 | 83.02 | 83.54 | 80.90 | 81.45 | 598,543 | -1.10(-1.33%) |
Nov 13, 2018 | 82.12 | 83.70 | 81.84 | 82.55 | 419,718 | +1.02(+1.25%) |
Nov 12, 2018 | 82.99 | 83.08 | 81.26 | 81.53 | 900,293 | -1.67(-2.00%) |
Nov 09, 2018 | 85.67 | 86.87 | 83.06 | 83.20 | 376,835 | -3.32(-3.84%) |
Nov 08, 2018 | 86.13 | 87.51 | 85.48 | 86.52 | 811,041 | +0.27(+0.32%) |
Nov 07, 2018 | 85.95 | 87.54 | 84.70 | 86.24 | 701,040 | +0.76(+0.89%) |
Nov 06, 2018 | 84.31 | 85.64 | 83.89 | 85.48 | 869,582 | +1.15(+1.36%) |
Nov 05, 2018 | 86.00 | 86.00 | 83.12 | 84.33 | 724,102 | -1.85(-2.15%) |
Nov 02, 2018 | 87.46 | 87.95 | 85.70 | 86.18 | 717,121 | -0.74(-0.86%) |