Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.54 | 92.80 | 90.17 | 91.71 | 64,857 | -0.19(-0.21%) |
Jan 30, 2019 | 91.07 | 92.35 | 90.11 | 91.90 | 44,807 | +1.67(+1.85%) |
Jan 29, 2019 | 90.23 | 90.91 | 89.85 | 90.23 | 52,508 | +0.45(+0.50%) |
Jan 28, 2019 | 90.11 | 90.11 | 88.76 | 89.79 | 45,232 | -1.03(-1.13%) |
Jan 25, 2019 | 89.91 | 91.10 | 89.61 | 90.81 | 44,611 | +1.28(+1.43%) |
Jan 24, 2019 | 89.91 | 89.91 | 88.70 | 89.53 | 30,846 | +0.06(+0.07%) |
Jan 23, 2019 | 89.72 | 90.55 | 88.18 | 89.46 | 34,665 | -0.13(-0.14%) |
Jan 22, 2019 | 91.77 | 91.84 | 89.21 | 89.59 | 94,832 | -2.50(-2.71%) |
Jan 18, 2019 | 91.96 | 92.35 | 91.71 | 92.09 | 62,290 | +0.83(+0.91%) |
Jan 17, 2019 | 91.45 | 91.45 | 90.55 | 91.26 | 64,128 | -0.38(-0.42%) |
Jan 16, 2019 | 90.81 | 91.90 | 90.64 | 91.64 | 66,737 | +1.28(+1.42%) |
Jan 15, 2019 | 88.57 | 90.68 | 88.38 | 90.36 | 109,915 | +2.37(+2.69%) |
Jan 14, 2019 | 87.73 | 88.44 | 87.16 | 87.99 | 58,218 | +0.13(+0.15%) |
Jan 11, 2019 | 88.70 | 88.70 | 87.54 | 87.86 | 46,499 | -1.22(-1.37%) |
Jan 10, 2019 | 90.30 | 90.30 | 88.44 | 89.08 | 50,863 | -1.28(-1.42%) |
Jan 09, 2019 | 90.04 | 90.62 | 88.73 | 90.36 | 64,615 | +1.22(+1.37%) |
Jan 08, 2019 | 88.82 | 89.53 | 86.97 | 89.14 | 94,458 | +2.11(+2.43%) |
Jan 07, 2019 | 85.11 | 87.16 | 84.59 | 87.03 | 104,826 | +2.63(+3.11%) |
Jan 04, 2019 | 82.35 | 85.04 | 82.13 | 84.40 | 210,918 | +3.65(+4.52%) |
Jan 03, 2019 | 81.33 | 81.81 | 79.92 | 80.75 | 221,247 | -0.45(-0.55%) |
Jan 02, 2019 | 77.22 | 82.67 | 77.22 | 81.20 | 223,722 | +2.69(+3.43%) |
Dec 31, 2018 | 77.54 | 78.92 | 76.71 | 78.51 | 291,668 | +1.67(+2.17%) |
Dec 28, 2018 | 75.49 | 77.80 | 75.17 | 76.84 | 291,122 | +1.67(+2.22%) |
Dec 27, 2018 | 75.56 | 75.72 | 72.10 | 75.17 | 229,778 | -0.77(-1.01%) |
Dec 26, 2018 | 71.20 | 76.01 | 70.62 | 75.94 | 273,895 | +4.87(+6.85%) |
Dec 24, 2018 | 72.67 | 72.67 | 70.94 | 71.07 | 164,746 | -1.41(-1.95%) |
Dec 21, 2018 | 73.70 | 75.40 | 72.35 | 72.48 | 241,954 | -1.60(-2.16%) |
Dec 20, 2018 | 75.62 | 75.94 | 71.58 | 74.08 | 285,134 | -1.54(-2.03%) |
Dec 19, 2018 | 75.30 | 77.10 | 75.30 | 75.62 | 235,813 | +0.58(+0.77%) |
Dec 18, 2018 | 79.47 | 79.69 | 73.76 | 75.05 | 528,629 | -4.42(-5.56%) |
Dec 17, 2018 | 82.03 | 82.03 | 79.21 | 79.47 | 232,002 | -2.37(-2.90%) |
Dec 14, 2018 | 83.76 | 84.47 | 81.65 | 81.84 | 115,749 | -2.44(-2.89%) |
Dec 13, 2018 | 83.31 | 84.72 | 82.86 | 84.27 | 97,747 | +0.90(+1.08%) |
Dec 12, 2018 | 83.44 | 84.21 | 83.06 | 83.38 | 68,979 | +0.51(+0.62%) |
Dec 11, 2018 | 83.57 | 84.02 | 82.64 | 82.86 | 76,556 | -0.06(-0.08%) |
Dec 10, 2018 | 84.98 | 84.98 | 82.09 | 82.93 | 126,393 | -1.67(-1.97%) |
Dec 07, 2018 | 87.67 | 89.02 | 84.27 | 84.59 | 172,470 | -1.92(-2.22%) |
Dec 06, 2018 | 86.52 | 87.03 | 83.70 | 86.52 | 116,613 | -1.54(-1.75%) |
Dec 04, 2018 | 90.81 | 90.94 | 87.48 | 88.05 | 68,938 | -2.31(-2.55%) |
Dec 03, 2018 | 89.72 | 90.84 | 89.46 | 90.36 | 87,220 | +2.44(+2.77%) |
Nov 30, 2018 | 87.41 | 88.05 | 85.04 | 87.93 | 132,633 | +0.70(+0.81%) |
Nov 29, 2018 | 86.13 | 88.05 | 86.12 | 87.22 | 55,667 | +1.35(+1.57%) |
Nov 28, 2018 | 84.59 | 86.00 | 83.89 | 85.88 | 138,119 | +1.35(+1.59%) |
Nov 27, 2018 | 84.59 | 85.68 | 83.70 | 84.53 | 98,501 | -0.51(-0.60%) |
Nov 26, 2018 | 86.64 | 87.09 | 84.59 | 85.04 | 77,623 | -0.51(-0.60%) |
Nov 23, 2018 | 85.23 | 86.20 | 84.53 | 85.56 | 22,095 | -1.28(-1.48%) |
Nov 21, 2018 | 86.84 | 86.84 | 86.84 | 0 | +1.23(+1.44%) | |
Nov 20, 2018 | 86.97 | 86.97 | 84.86 | 85.60 | 130,826 | -1.86(-2.13%) |
Nov 19, 2018 | 87.90 | 88.90 | 87.31 | 87.47 | 59,566 | -0.50(-0.56%) |
Nov 16, 2018 | 88.27 | 88.90 | 87.47 | 87.96 | 36,541 | +0.06(+0.07%) |
Nov 15, 2018 | 86.97 | 88.03 | 86.41 | 87.90 | 66,252 | +0.56(+0.64%) |
Nov 14, 2018 | 89.27 | 89.33 | 87.09 | 87.34 | 74,471 | -0.87(-0.99%) |
Nov 13, 2018 | 89.77 | 90.57 | 87.96 | 88.21 | 77,040 | -1.74(-1.93%) |
Nov 12, 2018 | 91.82 | 91.82 | 89.52 | 89.95 | 65,125 | -2.05(-2.23%) |
Nov 09, 2018 | 92.31 | 92.31 | 90.45 | 92.00 | 84,044 | -0.75(-0.80%) |
Nov 08, 2018 | 92.44 | 93.99 | 91.75 | 92.75 | 64,005 | +0.56(+0.61%) |
Nov 07, 2018 | 92.00 | 93.13 | 91.63 | 92.19 | 61,913 | +0.99(+1.09%) |
Nov 06, 2018 | 90.64 | 91.26 | 89.83 | 91.19 | 54,513 | +0.81(+0.89%) |
Nov 05, 2018 | 88.90 | 90.57 | 88.90 | 90.39 | 62,244 | +1.62(+1.82%) |
Nov 02, 2018 | 89.77 | 90.95 | 88.65 | 88.77 | 115,917 | -0.99(-1.11%) |