Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.47 | 93.81 | 92.17 | 93.35 | 787,289 | +0.92(+1.00%) |
Jan 30, 2019 | 90.69 | 92.50 | 90.26 | 92.43 | 765,272 | +2.09(+2.31%) |
Jan 29, 2019 | 91.45 | 91.53 | 89.77 | 90.34 | 597,305 | -1.31(-1.43%) |
Jan 28, 2019 | 92.39 | 92.39 | 90.89 | 91.65 | 796,924 | -1.90(-2.03%) |
Jan 25, 2019 | 92.44 | 93.84 | 92.12 | 93.55 | 1,238,800 | +2.13(+2.33%) |
Jan 24, 2019 | 90.02 | 91.49 | 90.00 | 91.42 | 1,942,374 | +1.44(+1.60%) |
Jan 23, 2019 | 89.95 | 91.22 | 89.38 | 89.98 | 1,121,991 | +0.19(+0.21%) |
Jan 22, 2019 | 90.76 | 91.39 | 89.39 | 89.79 | 1,523,373 | -1.70(-1.86%) |
Jan 18, 2019 | 90.05 | 91.84 | 89.35 | 91.49 | 1,207,500 | +2.35(+2.64%) |
Jan 17, 2019 | 88.31 | 89.71 | 88.30 | 89.14 | 792,472 | +0.19(+0.21%) |
Jan 16, 2019 | 88.22 | 89.33 | 88.22 | 88.95 | 698,070 | +0.48(+0.54%) |
Jan 15, 2019 | 87.66 | 88.54 | 87.55 | 88.47 | 1,184,617 | +1.06(+1.21%) |
Jan 14, 2019 | 87.15 | 87.84 | 86.53 | 87.41 | 1,313,337 | -0.30(-0.34%) |
Jan 11, 2019 | 87.28 | 87.99 | 86.76 | 87.71 | 1,303,200 | -0.11(-0.13%) |
Jan 10, 2019 | 86.54 | 88.08 | 86.22 | 87.82 | 978,584 | +0.86(+0.99%) |
Jan 09, 2019 | 86.21 | 87.70 | 86.21 | 86.96 | 1,078,874 | +0.86(+1.00%) |
Jan 08, 2019 | 86.79 | 87.34 | 85.65 | 86.10 | 1,057,425 | +0.34(+0.40%) |
Jan 07, 2019 | 83.88 | 86.17 | 83.59 | 85.76 | 852,525 | +1.86(+2.22%) |
Jan 04, 2019 | 82.32 | 84.71 | 81.97 | 83.90 | 1,416,400 | +2.79(+3.44%) |
Jan 03, 2019 | 82.94 | 83.26 | 81.03 | 81.11 | 890,910 | -2.94(-3.50%) |
Jan 02, 2019 | 82.37 | 84.73 | 82.31 | 84.05 | 958,737 | -0.19(-0.23%) |
Dec 31, 2018 | 84.01 | 84.47 | 83.43 | 84.24 | 832,900 | +0.60(+0.72%) |
Dec 28, 2018 | 84.04 | 84.65 | 82.44 | 83.64 | 796,900 | +0.40(+0.48%) |
Dec 27, 2018 | 81.56 | 83.68 | 80.72 | 83.24 | 1,194,919 | +0.45(+0.54%) |
Dec 26, 2018 | 79.80 | 82.84 | 79.40 | 82.79 | 2,946,799 | +3.55(+4.48%) |
Dec 24, 2018 | 80.47 | 81.38 | 79.14 | 79.24 | 509,300 | -1.56(-1.93%) |
Dec 21, 2018 | 83.92 | 85.00 | 80.79 | 80.80 | 2,713,900 | -2.90(-3.46%) |
Dec 20, 2018 | 84.17 | 85.07 | 82.50 | 83.70 | 1,295,476 | -0.42(-0.50%) |
Dec 19, 2018 | 85.36 | 86.50 | 83.18 | 84.12 | 1,723,328 | -1.54(-1.80%) |
Dec 18, 2018 | 86.32 | 87.23 | 84.97 | 85.66 | 1,118,176 | +0.03(+0.04%) |
Dec 17, 2018 | 87.66 | 87.85 | 85.18 | 85.63 | 1,239,128 | -2.02(-2.30%) |
Dec 14, 2018 | 88.27 | 89.20 | 87.25 | 87.65 | 1,114,900 | -1.64(-1.84%) |
Dec 13, 2018 | 90.39 | 90.59 | 88.56 | 89.29 | 1,319,670 | -0.47(-0.52%) |
Dec 12, 2018 | 90.93 | 91.25 | 89.72 | 89.76 | 1,311,331 | +0.69(+0.77%) |
Dec 11, 2018 | 90.60 | 90.97 | 88.69 | 89.07 | 1,273,319 | -0.27(-0.30%) |
Dec 10, 2018 | 87.66 | 89.73 | 87.10 | 89.34 | 1,205,958 | +1.52(+1.73%) |
Dec 07, 2018 | 90.37 | 90.48 | 87.10 | 87.82 | 1,416,900 | -3.37(-3.70%) |
Dec 06, 2018 | 91.06 | 93.15 | 86.99 | 91.19 | 2,512,325 | +1.74(+1.95%) |
Dec 04, 2018 | 92.27 | 92.84 | 89.10 | 89.45 | 1,347,300 | -3.45(-3.71%) |
Dec 03, 2018 | 92.96 | 93.85 | 91.79 | 92.90 | 1,613,278 | +0.96(+1.04%) |
Nov 30, 2018 | 89.85 | 91.96 | 89.23 | 91.94 | 3,192,100 | +2.42(+2.70%) |
Nov 29, 2018 | 89.77 | 90.50 | 88.58 | 89.52 | 973,628 | -0.93(-1.03%) |
Nov 28, 2018 | 87.33 | 90.45 | 86.70 | 90.45 | 1,565,796 | +3.49(+4.01%) |
Nov 27, 2018 | 88.09 | 88.87 | 86.33 | 86.96 | 1,434,563 | -1.34(-1.52%) |
Nov 26, 2018 | 86.67 | 88.42 | 85.84 | 88.30 | 1,262,323 | +2.71(+3.17%) |
Nov 23, 2018 | 85.77 | 86.23 | 84.90 | 85.59 | 539,600 | -1.07(-1.23%) |
Nov 21, 2018 | 86.66 | 86.66 | 86.66 | 0 | +1.49(+1.75%) | |
Nov 20, 2018 | 84.94 | 86.01 | 82.76 | 85.17 | 1,709,919 | -0.54(-0.63%) |
Nov 19, 2018 | 90.22 | 90.22 | 85.44 | 85.71 | 1,208,548 | -4.43(-4.91%) |
Nov 16, 2018 | 90.63 | 90.89 | 89.77 | 90.14 | 2,541,200 | -1.42(-1.55%) |
Nov 15, 2018 | 88.54 | 91.90 | 88.54 | 91.56 | 898,194 | +1.98(+2.21%) |
Nov 14, 2018 | 90.69 | 91.17 | 89.39 | 89.58 | 915,264 | -0.32(-0.36%) |
Nov 13, 2018 | 90.07 | 91.03 | 89.37 | 89.90 | 823,723 | +0.16(+0.18%) |
Nov 12, 2018 | 93.09 | 93.09 | 89.53 | 89.74 | 932,895 | -3.61(-3.87%) |
Nov 09, 2018 | 93.86 | 94.44 | 92.50 | 93.35 | 787,300 | -0.99(-1.05%) |
Nov 08, 2018 | 92.96 | 94.35 | 92.80 | 94.34 | 821,636 | +1.12(+1.20%) |
Nov 07, 2018 | 91.22 | 93.44 | 91.13 | 93.22 | 1,057,591 | +2.95(+3.27%) |
Nov 06, 2018 | 89.84 | 90.50 | 88.66 | 90.27 | 939,152 | +0.27(+0.30%) |
Nov 05, 2018 | 89.79 | 90.12 | 88.52 | 90.00 | 614,544 | +0.44(+0.49%) |
Nov 02, 2018 | 90.36 | 90.83 | 88.69 | 89.56 | 680,300 | -0.58(-0.64%) |