Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 97.92 | 98.18 | 97.36 | 97.87 | 1,981,542 | +0.13(+0.14%) |
Feb 27, 2019 | 98.14 | 98.61 | 97.64 | 97.74 | 1,611,221 | -0.92(-0.93%) |
Feb 26, 2019 | 98.83 | 99.11 | 98.45 | 98.66 | 1,423,700 | -0.01(-0.01%) |
Feb 25, 2019 | 100.15 | 100.15 | 98.38 | 98.67 | 1,748,899 | -1.11(-1.11%) |
Feb 22, 2019 | 99.58 | 100.20 | 98.80 | 99.78 | 1,875,857 | -0.53(-0.53%) |
Feb 21, 2019 | 99.38 | 100.40 | 98.76 | 100.30 | 1,790,829 | +0.96(+0.97%) |
Feb 20, 2019 | 100.20 | 100.35 | 99.01 | 99.34 | 2,595,199 | -0.83(-0.83%) |
Feb 19, 2019 | 99.20 | 100.44 | 98.62 | 100.17 | 2,345,280 | +0.95(+0.95%) |
Feb 15, 2019 | 98.43 | 99.47 | 98.07 | 99.22 | 2,212,950 | +1.33(+1.36%) |
Feb 14, 2019 | 96.80 | 98.42 | 96.35 | 97.89 | 1,689,209 | +0.64(+0.65%) |
Feb 13, 2019 | 96.95 | 97.77 | 96.93 | 97.25 | 2,107,358 | +0.08(+0.08%) |
Feb 12, 2019 | 98.02 | 98.18 | 96.91 | 97.18 | 2,525,373 | -0.66(-0.68%) |
Feb 11, 2019 | 96.76 | 97.87 | 96.76 | 97.84 | 2,300,321 | +0.92(+0.95%) |
Feb 08, 2019 | 94.89 | 96.94 | 94.72 | 96.92 | 2,631,452 | +1.95(+2.06%) |
Feb 07, 2019 | 95.37 | 95.59 | 94.30 | 94.97 | 2,067,773 | -0.67(-0.70%) |
Feb 06, 2019 | 93.81 | 95.81 | 93.48 | 95.64 | 2,594,093 | +1.63(+1.73%) |
Feb 05, 2019 | 94.44 | 94.63 | 93.42 | 94.01 | 2,185,372 | -0.46(-0.49%) |
Feb 04, 2019 | 93.91 | 94.49 | 93.69 | 94.47 | 2,257,343 | +0.86(+0.92%) |
Feb 01, 2019 | 93.48 | 94.26 | 93.26 | 93.61 | 2,629,542 | +0.30(+0.32%) |
Jan 31, 2019 | 90.22 | 93.69 | 90.17 | 93.31 | 5,169,717 | +2.94(+3.25%) |
Jan 30, 2019 | 90.92 | 91.29 | 90.05 | 90.37 | 2,751,790 | -0.23(-0.26%) |
Jan 29, 2019 | 90.67 | 91.38 | 90.01 | 90.60 | 2,927,647 | +0.08(+0.09%) |
Jan 28, 2019 | 90.48 | 91.74 | 90.29 | 90.52 | 3,069,420 | -0.06(-0.06%) |
Jan 25, 2019 | 93.35 | 94.01 | 90.54 | 90.58 | 3,645,358 | -2.78(-2.98%) |
Jan 24, 2019 | 93.93 | 94.46 | 92.72 | 93.36 | 3,733,751 | -0.59(-0.63%) |
Jan 23, 2019 | 93.05 | 95.93 | 91.66 | 93.95 | 5,875,146 | -2.58(-2.67%) |
Jan 22, 2019 | 97.92 | 98.11 | 95.52 | 96.53 | 3,445,439 | -1.37(-1.40%) |
Jan 18, 2019 | 97.64 | 98.83 | 97.30 | 97.91 | 3,202,744 | +2.09(+2.19%) |
Jan 17, 2019 | 95.99 | 96.32 | 94.99 | 95.81 | 2,864,884 | -0.31(-0.32%) |
Jan 16, 2019 | 97.34 | 97.96 | 95.91 | 96.12 | 3,441,452 | -1.64(-1.68%) |
Jan 15, 2019 | 97.37 | 98.54 | 97.18 | 97.77 | 2,388,265 | +0.38(+0.39%) |
Jan 14, 2019 | 97.46 | 97.97 | 96.76 | 97.39 | 3,752,200 | -0.80(-0.81%) |
Jan 11, 2019 | 97.87 | 98.23 | 97.34 | 98.18 | 2,015,994 | +0.45(+0.46%) |
Jan 10, 2019 | 95.69 | 97.79 | 95.19 | 97.73 | 2,815,213 | +2.22(+2.32%) |
Jan 09, 2019 | 96.29 | 96.73 | 95.05 | 95.51 | 2,366,156 | -0.79(-0.82%) |
Jan 08, 2019 | 95.80 | 96.49 | 94.33 | 96.30 | 3,215,518 | +1.31(+1.38%) |
Jan 07, 2019 | 93.90 | 95.58 | 93.70 | 94.99 | 2,064,645 | +1.27(+1.35%) |
Jan 04, 2019 | 92.83 | 94.13 | 91.93 | 93.73 | 2,694,597 | +1.04(+1.12%) |
Jan 03, 2019 | 93.22 | 94.47 | 92.33 | 92.69 | 3,897,147 | -0.96(-1.03%) |
Jan 02, 2019 | 94.50 | 94.71 | 93.00 | 93.65 | 3,144,640 | -1.80(-1.89%) |
Dec 31, 2018 | 95.03 | 95.75 | 93.89 | 95.45 | 2,239,569 | +0.61(+0.64%) |
Dec 28, 2018 | 94.88 | 96.22 | 94.11 | 94.84 | 2,023,992 | +0.28(+0.30%) |
Dec 27, 2018 | 92.23 | 94.61 | 90.89 | 94.56 | 2,293,140 | +1.78(+1.91%) |
Dec 26, 2018 | 90.16 | 92.80 | 89.30 | 92.78 | 2,704,319 | +3.27(+3.65%) |
Dec 24, 2018 | 96.49 | 96.49 | 89.51 | 89.51 | 3,185,794 | -7.62(-7.85%) |
Dec 21, 2018 | 95.21 | 98.06 | 94.02 | 97.14 | 6,552,788 | +1.57(+1.65%) |
Dec 20, 2018 | 95.40 | 96.23 | 94.25 | 95.56 | 3,746,671 | +0.16(+0.17%) |
Dec 19, 2018 | 95.16 | 97.32 | 94.62 | 95.40 | 3,408,663 | +0.37(+0.39%) |
Dec 18, 2018 | 95.98 | 97.07 | 94.38 | 95.03 | 2,037,498 | -0.62(-0.65%) |
Dec 17, 2018 | 98.30 | 98.79 | 95.05 | 95.65 | 2,072,954 | -2.71(-2.76%) |
Dec 14, 2018 | 98.80 | 99.18 | 97.71 | 98.37 | 2,657,235 | -0.82(-0.83%) |
Dec 13, 2018 | 96.09 | 99.34 | 95.70 | 99.19 | 3,097,422 | +3.75(+3.93%) |
Dec 12, 2018 | 96.96 | 97.41 | 95.18 | 95.44 | 3,183,962 | -1.54(-1.59%) |
Dec 11, 2018 | 95.47 | 97.38 | 95.38 | 96.98 | 2,276,437 | +1.73(+1.82%) |
Dec 10, 2018 | 95.39 | 95.55 | 93.22 | 95.24 | 3,068,598 | +0.16(+0.17%) |
Dec 07, 2018 | 94.70 | 95.37 | 94.15 | 95.08 | 2,777,796 | +0.49(+0.52%) |
Dec 06, 2018 | 93.37 | 94.63 | 92.29 | 94.59 | 2,534,313 | +1.17(+1.26%) |
Dec 04, 2018 | 94.51 | 94.89 | 93.07 | 93.42 | 3,049,485 | -0.56(-0.60%) |