Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 90.16 | 93.63 | 90.11 | 93.25 | 5,172,785 | +2.94(+3.25%) |
Jan 30, 2019 | 90.87 | 91.24 | 90.00 | 90.31 | 2,753,423 | -0.23(-0.26%) |
Jan 29, 2019 | 90.62 | 91.33 | 89.95 | 90.55 | 2,929,384 | +0.08(+0.09%) |
Jan 28, 2019 | 90.42 | 91.69 | 90.24 | 90.47 | 3,071,242 | -0.06(-0.06%) |
Jan 25, 2019 | 93.30 | 93.96 | 90.48 | 90.52 | 3,647,521 | -2.78(-2.98%) |
Jan 24, 2019 | 93.87 | 94.40 | 92.67 | 93.30 | 3,735,966 | -0.59(-0.63%) |
Jan 23, 2019 | 92.99 | 95.87 | 91.60 | 93.90 | 5,878,632 | -2.58(-2.67%) |
Jan 22, 2019 | 97.86 | 98.05 | 95.46 | 96.48 | 3,447,484 | -1.37(-1.40%) |
Jan 18, 2019 | 97.58 | 98.77 | 97.25 | 97.85 | 3,204,645 | +2.09(+2.19%) |
Jan 17, 2019 | 95.93 | 96.26 | 94.94 | 95.76 | 2,866,584 | -0.31(-0.32%) |
Jan 16, 2019 | 97.28 | 97.90 | 95.86 | 96.07 | 3,443,495 | -1.64(-1.68%) |
Jan 15, 2019 | 97.31 | 98.49 | 97.12 | 97.71 | 2,389,682 | +0.38(+0.39%) |
Jan 14, 2019 | 97.41 | 97.92 | 96.71 | 97.33 | 3,754,427 | -0.80(-0.81%) |
Jan 11, 2019 | 97.82 | 98.18 | 97.28 | 98.13 | 2,017,190 | +0.45(+0.46%) |
Jan 10, 2019 | 95.63 | 97.73 | 95.14 | 97.67 | 2,816,884 | +2.22(+2.32%) |
Jan 09, 2019 | 96.23 | 96.68 | 94.99 | 95.46 | 2,367,560 | -0.79(-0.82%) |
Jan 08, 2019 | 95.74 | 96.43 | 94.27 | 96.24 | 3,217,426 | +1.31(+1.38%) |
Jan 07, 2019 | 93.84 | 95.52 | 93.65 | 94.94 | 2,065,870 | +1.26(+1.35%) |
Jan 04, 2019 | 92.78 | 94.07 | 91.87 | 93.67 | 2,696,196 | +1.04(+1.12%) |
Jan 03, 2019 | 93.16 | 94.42 | 92.27 | 92.63 | 3,899,459 | -0.96(-1.03%) |
Jan 02, 2019 | 94.44 | 94.65 | 92.94 | 93.60 | 3,146,506 | -1.80(-1.89%) |
Dec 31, 2018 | 94.98 | 95.69 | 93.83 | 95.40 | 2,240,898 | +0.61(+0.64%) |
Dec 28, 2018 | 94.82 | 96.17 | 94.06 | 94.79 | 2,025,193 | +0.28(+0.30%) |
Dec 27, 2018 | 92.17 | 94.55 | 90.84 | 94.50 | 2,294,501 | +1.77(+1.91%) |
Dec 26, 2018 | 90.11 | 92.74 | 89.24 | 92.73 | 2,705,923 | +3.27(+3.65%) |
Dec 24, 2018 | 96.43 | 96.43 | 89.45 | 89.46 | 3,187,684 | -7.62(-7.85%) |
Dec 21, 2018 | 95.15 | 98.00 | 93.97 | 97.08 | 6,556,676 | +1.57(+1.65%) |
Dec 20, 2018 | 95.35 | 96.18 | 94.19 | 95.51 | 3,748,894 | +0.16(+0.17%) |
Dec 19, 2018 | 95.10 | 97.26 | 94.57 | 95.35 | 3,410,686 | +0.37(+0.39%) |
Dec 18, 2018 | 95.92 | 97.01 | 94.33 | 94.98 | 2,038,707 | -0.62(-0.65%) |
Dec 17, 2018 | 98.24 | 98.73 | 94.99 | 95.60 | 2,074,184 | -2.71(-2.76%) |
Dec 14, 2018 | 98.75 | 99.12 | 97.65 | 98.31 | 2,658,812 | -0.82(-0.83%) |
Dec 13, 2018 | 96.03 | 99.28 | 95.65 | 99.13 | 3,099,259 | +3.75(+3.93%) |
Dec 12, 2018 | 96.90 | 97.36 | 95.12 | 95.38 | 3,185,851 | -1.54(-1.59%) |
Dec 11, 2018 | 95.41 | 97.32 | 95.32 | 96.92 | 2,277,788 | +1.73(+1.82%) |
Dec 10, 2018 | 95.33 | 95.50 | 93.16 | 95.19 | 3,070,419 | +0.16(+0.17%) |
Dec 07, 2018 | 94.64 | 95.31 | 94.10 | 95.03 | 2,779,445 | +0.49(+0.52%) |
Dec 06, 2018 | 93.31 | 94.58 | 92.23 | 94.53 | 2,535,817 | +1.17(+1.26%) |
Dec 04, 2018 | 94.46 | 94.83 | 93.01 | 93.36 | 3,051,294 | -0.56(-0.60%) |
Dec 03, 2018 | 95.77 | 95.77 | 93.06 | 93.93 | 2,624,597 | -1.81(-1.89%) |
Nov 30, 2018 | 95.07 | 95.90 | 94.76 | 95.74 | 2,695,671 | +0.35(+0.37%) |
Nov 29, 2018 | 94.64 | 95.74 | 94.31 | 95.39 | 1,493,983 | +0.76(+0.81%) |
Nov 28, 2018 | 95.48 | 96.08 | 94.42 | 94.62 | 2,310,750 | -1.18(-1.23%) |
Nov 27, 2018 | 93.83 | 95.92 | 93.79 | 95.80 | 2,785,800 | +2.02(+2.15%) |
Nov 26, 2018 | 93.46 | 93.98 | 92.52 | 93.79 | 1,948,780 | +0.17(+0.18%) |
Nov 23, 2018 | 91.98 | 94.45 | 91.61 | 93.62 | 1,338,737 | +1.78(+1.94%) |
Nov 21, 2018 | 91.84 | 91.84 | 91.84 | 0 | -0.77(-0.83%) | |
Nov 20, 2018 | 91.99 | 93.52 | 91.35 | 92.61 | 2,157,513 | +0.95(+1.04%) |
Nov 19, 2018 | 91.94 | 93.34 | 91.15 | 91.65 | 1,991,796 | -0.68(-0.74%) |
Nov 16, 2018 | 92.23 | 93.08 | 91.56 | 92.33 | 1,680,983 | +0.40(+0.43%) |
Nov 15, 2018 | 91.83 | 92.06 | 90.79 | 91.93 | 1,929,479 | -0.16(-0.17%) |
Nov 14, 2018 | 91.30 | 92.85 | 91.25 | 92.09 | 1,750,325 | +0.84(+0.92%) |
Nov 13, 2018 | 91.59 | 92.34 | 90.62 | 91.25 | 1,715,045 | -0.34(-0.37%) |
Nov 12, 2018 | 90.76 | 92.34 | 90.62 | 91.59 | 2,580,752 | +0.77(+0.85%) |
Nov 09, 2018 | 89.35 | 91.09 | 89.12 | 90.82 | 2,692,297 | +1.86(+2.09%) |
Nov 08, 2018 | 88.93 | 89.45 | 88.32 | 88.96 | 1,431,340 | -0.23(-0.26%) |
Nov 07, 2018 | 88.97 | 89.33 | 87.96 | 89.20 | 1,975,566 | +0.42(+0.48%) |
Nov 06, 2018 | 88.42 | 89.25 | 88.26 | 88.77 | 1,967,184 | +0.09(+0.10%) |
Nov 05, 2018 | 87.84 | 88.91 | 87.30 | 88.68 | 1,806,683 | +1.15(+1.32%) |
Nov 02, 2018 | 88.51 | 88.67 | 86.74 | 87.53 | 2,008,768 | -0.46(-0.52%) |