Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 96.68 | 98.32 | 95.95 | 97.20 | 418,623 | +0.94(+0.98%) |
Jan 30, 2019 | 96.72 | 97.08 | 95.25 | 96.26 | 229,916 | +0.42(+0.44%) |
Jan 29, 2019 | 95.12 | 96.54 | 92.47 | 95.84 | 389,509 | +1.88(+2.00%) |
Jan 28, 2019 | 92.61 | 94.83 | 92.46 | 93.97 | 375,738 | +0.06(+0.07%) |
Jan 25, 2019 | 94.17 | 94.87 | 93.44 | 93.91 | 215,163 | +1.03(+1.11%) |
Jan 24, 2019 | 92.53 | 93.80 | 92.18 | 92.87 | 292,092 | +0.49(+0.53%) |
Jan 23, 2019 | 93.39 | 94.62 | 91.99 | 92.39 | 510,705 | -0.48(-0.52%) |
Jan 22, 2019 | 95.19 | 95.53 | 92.26 | 92.87 | 589,228 | -2.80(-2.93%) |
Jan 18, 2019 | 95.56 | 97.33 | 95.35 | 95.67 | 370,378 | +0.92(+0.98%) |
Jan 17, 2019 | 92.74 | 95.37 | 92.74 | 94.74 | 304,985 | +1.34(+1.44%) |
Jan 16, 2019 | 92.98 | 94.96 | 92.76 | 93.40 | 577,405 | +0.70(+0.76%) |
Jan 15, 2019 | 93.18 | 93.60 | 91.73 | 92.70 | 286,487 | -0.49(-0.52%) |
Jan 14, 2019 | 93.10 | 93.75 | 92.41 | 93.19 | 350,917 | -0.69(-0.74%) |
Jan 11, 2019 | 91.70 | 94.03 | 90.94 | 93.88 | 1,010,809 | +1.69(+1.83%) |
Jan 10, 2019 | 89.97 | 92.39 | 89.49 | 92.19 | 885,749 | +1.21(+1.33%) |
Jan 09, 2019 | 91.58 | 92.33 | 90.75 | 90.98 | 326,559 | +1.09(+1.22%) |
Jan 08, 2019 | 89.89 | 90.90 | 88.88 | 89.89 | 484,119 | +0.31(+0.35%) |
Jan 07, 2019 | 89.46 | 90.98 | 88.69 | 89.58 | 690,538 | +0.34(+0.38%) |
Jan 04, 2019 | 87.26 | 89.88 | 86.98 | 89.24 | 474,192 | +3.65(+4.26%) |
Jan 03, 2019 | 87.87 | 87.87 | 85.42 | 85.59 | 714,561 | -2.45(-2.78%) |
Jan 02, 2019 | 86.77 | 88.62 | 86.46 | 88.04 | 457,673 | -0.28(-0.32%) |
Dec 31, 2018 | 87.87 | 88.32 | 87.12 | 88.32 | 278,037 | +0.74(+0.84%) |
Dec 28, 2018 | 88.22 | 89.53 | 87.22 | 87.58 | 284,898 | -0.28(-0.32%) |
Dec 27, 2018 | 85.16 | 87.91 | 84.62 | 87.87 | 463,260 | +1.27(+1.47%) |
Dec 26, 2018 | 83.15 | 86.63 | 82.61 | 86.60 | 291,481 | +4.13(+5.00%) |
Dec 24, 2018 | 84.20 | 84.64 | 81.69 | 82.47 | 213,926 | -2.32(-2.74%) |
Dec 21, 2018 | 86.24 | 87.48 | 84.42 | 84.79 | 597,914 | -1.63(-1.88%) |
Dec 20, 2018 | 86.68 | 87.21 | 85.17 | 86.42 | 449,943 | -0.76(-0.88%) |
Dec 19, 2018 | 89.81 | 90.67 | 86.44 | 87.18 | 528,060 | -2.05(-2.30%) |
Dec 18, 2018 | 90.50 | 92.09 | 88.98 | 89.24 | 727,702 | -1.90(-2.09%) |
Dec 17, 2018 | 91.49 | 92.48 | 90.54 | 91.14 | 406,918 | -0.34(-0.37%) |
Dec 14, 2018 | 92.04 | 93.22 | 91.17 | 91.48 | 285,235 | -1.76(-1.89%) |
Dec 13, 2018 | 95.33 | 95.33 | 92.24 | 93.24 | 461,761 | -1.32(-1.39%) |
Dec 12, 2018 | 94.09 | 95.50 | 93.68 | 94.55 | 263,074 | +2.00(+2.16%) |
Dec 11, 2018 | 94.16 | 95.27 | 92.37 | 92.55 | 449,504 | +0.20(+0.21%) |
Dec 10, 2018 | 91.67 | 93.00 | 90.24 | 92.36 | 341,589 | -0.12(-0.13%) |
Dec 07, 2018 | 94.79 | 96.13 | 91.64 | 92.48 | 459,458 | -2.00(-2.12%) |
Dec 06, 2018 | 92.19 | 94.51 | 91.63 | 94.48 | 574,845 | -0.02(-0.02%) |
Dec 04, 2018 | 99.30 | 99.47 | 94.39 | 94.50 | 724,898 | -4.72(-4.76%) |
Dec 03, 2018 | 99.46 | 100.56 | 98.08 | 99.22 | 1,329,561 | +1.28(+1.31%) |
Nov 30, 2018 | 94.56 | 98.08 | 94.33 | 97.94 | 552,812 | +3.09(+3.26%) |
Nov 29, 2018 | 94.38 | 95.38 | 94.08 | 94.85 | 420,036 | +0.19(+0.20%) |
Nov 28, 2018 | 93.21 | 94.66 | 91.94 | 94.66 | 621,519 | +1.96(+2.11%) |
Nov 27, 2018 | 93.96 | 94.84 | 92.46 | 92.70 | 366,825 | -1.69(-1.79%) |
Nov 26, 2018 | 94.13 | 95.64 | 93.57 | 94.40 | 412,273 | +1.34(+1.44%) |
Nov 23, 2018 | 92.98 | 94.54 | 92.93 | 93.06 | 143,402 | -1.00(-1.06%) |
Nov 21, 2018 | 94.05 | 94.05 | 94.05 | 0 | +1.48(+1.60%) | |
Nov 20, 2018 | 92.04 | 92.75 | 91.00 | 92.57 | 521,595 | -0.38(-0.41%) |
Nov 19, 2018 | 93.87 | 95.08 | 91.87 | 92.95 | 381,576 | -1.53(-1.62%) |
Nov 16, 2018 | 93.56 | 95.15 | 92.61 | 94.48 | 511,602 | +0.48(+0.51%) |
Nov 15, 2018 | 92.75 | 94.75 | 91.72 | 94.00 | 531,319 | +0.61(+0.65%) |
Nov 14, 2018 | 95.68 | 96.93 | 93.06 | 93.39 | 651,653 | -1.23(-1.31%) |
Nov 13, 2018 | 94.57 | 96.69 | 94.27 | 94.63 | 289,525 | +0.26(+0.27%) |
Nov 12, 2018 | 97.63 | 97.65 | 94.19 | 94.37 | 438,375 | -2.66(-2.75%) |
Nov 09, 2018 | 96.89 | 97.58 | 94.84 | 97.03 | 520,218 | -0.65(-0.67%) |
Nov 08, 2018 | 97.39 | 98.65 | 97.11 | 97.69 | 479,971 | -0.01(-0.01%) |
Nov 07, 2018 | 97.29 | 98.31 | 95.77 | 97.70 | 487,397 | +0.90(+0.93%) |
Nov 06, 2018 | 95.13 | 97.37 | 95.13 | 96.80 | 331,631 | +1.39(+1.46%) |
Nov 05, 2018 | 95.72 | 96.36 | 94.90 | 95.40 | 583,794 | +0.16(+0.17%) |
Nov 02, 2018 | 96.52 | 96.80 | 94.08 | 95.24 | 776,982 | -0.49(-0.52%) |