Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 100.53 | 101.37 | 100.53 | 101.26 | 10,312 | +0.62(+0.61%) |
Jan 30, 2019 | 99.61 | 100.70 | 99.56 | 100.65 | 8,519 | +1.32(+1.33%) |
Jan 29, 2019 | 99.21 | 99.48 | 99.00 | 99.33 | 21,700 | +0.26(+0.26%) |
Jan 28, 2019 | 98.78 | 99.11 | 98.50 | 99.07 | 18,165 | -0.68(-0.69%) |
Jan 25, 2019 | 99.50 | 100.32 | 99.50 | 99.75 | 20,410 | +0.89(+0.90%) |
Jan 24, 2019 | 98.62 | 99.02 | 98.49 | 98.86 | 3,443 | +0.36(+0.37%) |
Jan 23, 2019 | 98.80 | 98.83 | 97.94 | 98.50 | 45,296 | +0.45(+0.46%) |
Jan 22, 2019 | 98.97 | 98.97 | 97.91 | 98.05 | 25,540 | -1.51(-1.52%) |
Jan 18, 2019 | 99.31 | 99.68 | 99.31 | 99.56 | 11,425 | +1.19(+1.21%) |
Jan 17, 2019 | 97.90 | 98.38 | 97.58 | 98.38 | 37,613 | +0.41(+0.41%) |
Jan 16, 2019 | 97.92 | 98.32 | 97.85 | 97.97 | 19,204 | +0.37(+0.37%) |
Jan 15, 2019 | 96.97 | 97.70 | 96.97 | 97.61 | 22,895 | +0.76(+0.78%) |
Jan 14, 2019 | 96.67 | 96.95 | 96.58 | 96.85 | 46,833 | -0.23(-0.24%) |
Jan 11, 2019 | 96.69 | 97.13 | 96.64 | 97.08 | 7,321 | -0.11(-0.12%) |
Jan 10, 2019 | 96.36 | 97.20 | 96.35 | 97.20 | 5,382 | +0.48(+0.50%) |
Jan 09, 2019 | 96.53 | 97.20 | 96.48 | 96.71 | 1,394,114 | +0.73(+0.76%) |
Jan 08, 2019 | 95.79 | 96.18 | 95.38 | 95.98 | 8,607 | +0.75(+0.79%) |
Jan 07, 2019 | 94.44 | 95.69 | 93.83 | 95.23 | 18,745 | +0.70(+0.74%) |
Jan 04, 2019 | 92.77 | 94.72 | 92.77 | 94.53 | 32,057 | +2.95(+3.22%) |
Jan 03, 2019 | 92.69 | 92.69 | 91.49 | 91.58 | 13,197 | -1.70(-1.82%) |
Jan 02, 2019 | 91.85 | 93.37 | 91.85 | 93.28 | 14,103 | +0.41(+0.44%) |
Dec 31, 2018 | 93.36 | 93.55 | 92.19 | 92.87 | 33,943 | -0.09(-0.10%) |
Dec 28, 2018 | 93.19 | 93.69 | 92.51 | 92.96 | 19,522 | +0.41(+0.44%) |
Dec 27, 2018 | 90.90 | 92.56 | 89.98 | 92.56 | 23,464 | +0.47(+0.51%) |
Dec 26, 2018 | 89.48 | 92.09 | 88.89 | 92.09 | 16,322 | +2.84(+3.18%) |
Dec 24, 2018 | 90.15 | 90.33 | 89.25 | 89.25 | 8,652 | -1.40(-1.54%) |
Dec 21, 2018 | 92.40 | 92.40 | 90.44 | 90.65 | 53,577 | -1.54(-1.67%) |
Dec 20, 2018 | 92.86 | 93.31 | 91.45 | 92.19 | 21,013 | -0.90(-0.97%) |
Dec 19, 2018 | 94.94 | 95.08 | 92.87 | 93.09 | 9,522 | -1.09(-1.16%) |
Dec 18, 2018 | 94.87 | 94.93 | 94.00 | 94.18 | 12,533 | +0.10(+0.11%) |
Dec 17, 2018 | 95.36 | 95.59 | 93.83 | 94.08 | 33,743 | -1.55(-1.62%) |
Dec 14, 2018 | 96.20 | 96.51 | 95.59 | 95.63 | 6,288 | -1.71(-1.76%) |
Dec 13, 2018 | 97.54 | 97.63 | 96.94 | 97.34 | 3,981 | +0.10(+0.10%) |
Dec 12, 2018 | 97.46 | 98.33 | 97.18 | 97.24 | 45,361 | +0.93(+0.96%) |
Dec 11, 2018 | 97.24 | 97.24 | 95.92 | 96.31 | 23,567 | +0.06(+0.06%) |
Dec 10, 2018 | 96.21 | 96.44 | 95.30 | 96.25 | 5,970 | -0.14(-0.15%) |
Dec 07, 2018 | 98.20 | 98.45 | 96.09 | 96.39 | 16,506 | -1.71(-1.74%) |
Dec 06, 2018 | 96.91 | 98.16 | 96.20 | 98.10 | 8,755 | -0.70(-0.71%) |
Dec 04, 2018 | 101.15 | 101.15 | 98.78 | 98.80 | 4,379 | -2.68(-2.64%) |
Dec 03, 2018 | 101.95 | 101.95 | 101.28 | 101.48 | 12,763 | +1.20(+1.19%) |
Nov 30, 2018 | 100.01 | 100.31 | 99.76 | 100.28 | 9,207 | -0.13(-0.13%) |
Nov 29, 2018 | 99.99 | 100.58 | 99.73 | 100.42 | 11,399 | +0.10(+0.10%) |
Nov 28, 2018 | 98.81 | 100.35 | 98.39 | 100.32 | 11,896 | +1.86(+1.89%) |
Nov 27, 2018 | 97.99 | 98.46 | 97.99 | 98.46 | 14,691 | +0.14(+0.14%) |
Nov 26, 2018 | 97.87 | 98.51 | 97.87 | 98.32 | 13,779 | +1.25(+1.28%) |
Nov 23, 2018 | 96.89 | 97.25 | 96.85 | 97.07 | 5,053 | -0.69(-0.71%) |
Nov 21, 2018 | 97.76 | 97.76 | 97.76 | 0 | +1.18(+1.23%) | |
Nov 20, 2018 | 96.97 | 97.54 | 96.24 | 96.58 | 11,203 | -1.72(-1.75%) |
Nov 19, 2018 | 99.66 | 99.66 | 98.07 | 98.30 | 17,998 | -1.50(-1.50%) |
Nov 16, 2018 | 99.17 | 100.06 | 99.17 | 99.79 | 5,614 | +0.32(+0.32%) |
Nov 15, 2018 | 98.37 | 99.70 | 98.09 | 99.47 | 3,789 | +0.75(+0.76%) |
Nov 14, 2018 | 99.77 | 99.77 | 98.06 | 98.72 | 8,600 | -0.37(-0.38%) |
Nov 13, 2018 | 99.29 | 99.78 | 98.99 | 99.10 | 7,192 | -0.45(-0.45%) |
Nov 12, 2018 | 100.38 | 100.38 | 99.31 | 99.54 | 6,670 | -1.20(-1.19%) |
Nov 09, 2018 | 101.17 | 101.17 | 100.35 | 100.75 | 3,593 | -1.05(-1.03%) |
Nov 08, 2018 | 101.97 | 102.33 | 101.37 | 101.80 | 8,036 | -0.71(-0.70%) |
Nov 07, 2018 | 101.51 | 102.51 | 101.50 | 102.51 | 35,690 | +1.83(+1.81%) |
Nov 06, 2018 | 100.45 | 100.75 | 100.40 | 100.68 | 11,451 | +0.47(+0.47%) |
Nov 05, 2018 | 100.14 | 100.59 | 100.03 | 100.21 | 16,172 | +0.30(+0.30%) |
Nov 02, 2018 | 100.79 | 100.79 | 98.99 | 99.91 | 8,871 | -0.33(-0.33%) |