Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 93.05 | 93.52 | 92.31 | 92.42 | 963,304 | -0.74(-0.79%) |
Feb 27, 2019 | 91.68 | 93.21 | 91.09 | 93.16 | 1,382,949 | +1.10(+1.19%) |
Feb 26, 2019 | 90.77 | 92.26 | 90.43 | 92.07 | 844,763 | +1.19(+1.31%) |
Feb 25, 2019 | 92.58 | 92.58 | 90.76 | 90.88 | 676,922 | -1.17(-1.27%) |
Feb 22, 2019 | 91.28 | 92.24 | 90.64 | 92.05 | 673,856 | +1.13(+1.24%) |
Feb 21, 2019 | 91.57 | 91.83 | 90.78 | 90.92 | 1,179,113 | -0.51(-0.56%) |
Feb 20, 2019 | 91.24 | 92.09 | 90.93 | 91.43 | 1,324,931 | +0.30(+0.33%) |
Feb 19, 2019 | 91.30 | 91.55 | 90.42 | 91.13 | 1,238,890 | -0.47(-0.52%) |
Feb 15, 2019 | 91.47 | 92.24 | 90.97 | 91.60 | 1,151,504 | +0.81(+0.89%) |
Feb 14, 2019 | 90.68 | 91.14 | 90.04 | 90.79 | 704,325 | -0.26(-0.28%) |
Feb 13, 2019 | 91.26 | 91.49 | 90.39 | 91.04 | 1,424,293 | +0.33(+0.36%) |
Feb 12, 2019 | 90.16 | 90.81 | 89.09 | 90.71 | 1,191,756 | +0.98(+1.09%) |
Feb 11, 2019 | 89.25 | 91.83 | 89.23 | 89.74 | 1,642,762 | +0.71(+0.80%) |
Feb 08, 2019 | 89.16 | 90.36 | 88.64 | 89.03 | 1,529,788 | +0.58(+0.66%) |
Feb 07, 2019 | 91.14 | 92.19 | 85.59 | 88.44 | 3,130,421 | -6.07(-6.42%) |
Feb 06, 2019 | 94.94 | 95.25 | 94.12 | 94.51 | 994,290 | -0.74(-0.78%) |
Feb 05, 2019 | 94.47 | 95.25 | 94.06 | 95.25 | 1,058,747 | +0.85(+0.90%) |
Feb 04, 2019 | 94.16 | 94.47 | 93.30 | 94.40 | 851,296 | +0.40(+0.43%) |
Feb 01, 2019 | 92.07 | 94.69 | 91.93 | 94.00 | 1,137,262 | +1.96(+2.13%) |
Jan 31, 2019 | 91.76 | 92.08 | 90.69 | 92.04 | 1,513,730 | +0.03(+0.03%) |
Jan 30, 2019 | 91.66 | 92.02 | 90.48 | 92.01 | 549,568 | +0.82(+0.90%) |
Jan 29, 2019 | 91.65 | 91.67 | 90.18 | 91.19 | 502,570 | -0.59(-0.65%) |
Jan 28, 2019 | 92.02 | 92.49 | 91.34 | 91.78 | 351,549 | -1.18(-1.27%) |
Jan 25, 2019 | 92.74 | 93.25 | 92.29 | 92.96 | 464,392 | +0.95(+1.03%) |
Jan 24, 2019 | 91.45 | 92.08 | 91.10 | 92.01 | 440,222 | +0.90(+0.99%) |
Jan 23, 2019 | 91.35 | 91.69 | 90.42 | 91.11 | 787,948 | +0.16(+0.17%) |
Jan 22, 2019 | 92.15 | 92.28 | 90.37 | 90.95 | 934,800 | -1.52(-1.65%) |
Jan 18, 2019 | 92.20 | 92.91 | 91.64 | 92.48 | 725,674 | +1.10(+1.20%) |
Jan 17, 2019 | 90.61 | 91.87 | 90.51 | 91.38 | 480,193 | +0.68(+0.74%) |
Jan 16, 2019 | 91.39 | 91.51 | 90.08 | 90.71 | 679,820 | -0.61(-0.67%) |
Jan 15, 2019 | 90.50 | 91.63 | 90.30 | 91.32 | 529,600 | +1.04(+1.15%) |
Jan 14, 2019 | 89.22 | 90.76 | 89.13 | 90.28 | 982,264 | +0.11(+0.12%) |
Jan 11, 2019 | 89.76 | 90.19 | 89.19 | 90.17 | 421,009 | -0.31(-0.34%) |
Jan 10, 2019 | 89.72 | 90.62 | 89.12 | 90.48 | 619,042 | +0.55(+0.61%) |
Jan 09, 2019 | 89.82 | 90.40 | 89.35 | 89.93 | 593,702 | +0.15(+0.16%) |
Jan 08, 2019 | 89.85 | 90.20 | 88.91 | 89.78 | 689,726 | +1.10(+1.25%) |
Jan 07, 2019 | 88.29 | 89.04 | 87.74 | 88.68 | 1,424,793 | +0.25(+0.28%) |
Jan 04, 2019 | 86.30 | 88.92 | 86.30 | 88.43 | 797,212 | +2.95(+3.45%) |
Jan 03, 2019 | 85.66 | 86.74 | 84.38 | 85.48 | 1,319,825 | -1.31(-1.50%) |
Jan 02, 2019 | 86.50 | 87.63 | 86.16 | 86.79 | 629,404 | -1.07(-1.22%) |
Dec 31, 2018 | 87.29 | 88.30 | 86.85 | 87.86 | 641,867 | +1.02(+1.18%) |
Dec 28, 2018 | 87.87 | 88.13 | 85.84 | 86.84 | 735,862 | -0.67(-0.76%) |
Dec 27, 2018 | 86.37 | 87.66 | 84.66 | 87.50 | 833,013 | +0.32(+0.37%) |
Dec 26, 2018 | 84.22 | 87.36 | 83.38 | 87.18 | 1,057,829 | +3.40(+4.05%) |
Dec 24, 2018 | 85.19 | 85.38 | 83.62 | 83.79 | 701,463 | -1.95(-2.28%) |
Dec 21, 2018 | 87.35 | 88.93 | 85.48 | 85.74 | 2,051,915 | -1.58(-1.81%) |
Dec 20, 2018 | 87.09 | 88.13 | 85.58 | 87.32 | 1,506,767 | -0.49(-0.56%) |
Dec 19, 2018 | 87.67 | 90.65 | 87.18 | 87.81 | 1,782,526 | +0.17(+0.20%) |
Dec 18, 2018 | 87.31 | 87.99 | 86.49 | 87.64 | 1,186,865 | +1.11(+1.29%) |
Dec 17, 2018 | 87.99 | 88.46 | 85.87 | 86.52 | 1,747,363 | -1.68(-1.90%) |
Dec 14, 2018 | 88.45 | 89.55 | 87.94 | 88.20 | 1,185,684 | -1.17(-1.31%) |
Dec 13, 2018 | 91.20 | 91.48 | 89.15 | 89.37 | 791,262 | -1.46(-1.60%) |
Dec 12, 2018 | 90.90 | 92.58 | 90.74 | 90.83 | 1,093,804 | +1.09(+1.21%) |
Dec 11, 2018 | 91.57 | 92.06 | 88.80 | 89.74 | 814,935 | -0.54(-0.59%) |
Dec 10, 2018 | 89.62 | 90.78 | 88.53 | 90.27 | 793,863 | +0.67(+0.75%) |
Dec 07, 2018 | 91.26 | 92.25 | 88.88 | 89.60 | 1,006,298 | -1.89(-2.07%) |
Dec 06, 2018 | 91.71 | 92.52 | 89.72 | 91.49 | 1,713,671 | -2.15(-2.30%) |
Dec 04, 2018 | 94.84 | 95.57 | 92.93 | 93.64 | 2,092,520 | -1.42(-1.49%) |