Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.85 | 95.43 | 93.98 | 94.19 | 1,811,405 | -0.89(-0.94%) |
Jan 30, 2019 | 93.69 | 95.35 | 93.49 | 95.08 | 1,532,993 | +1.74(+1.86%) |
Jan 29, 2019 | 94.03 | 94.12 | 93.18 | 93.34 | 1,102,994 | -0.63(-0.67%) |
Jan 28, 2019 | 93.87 | 94.28 | 93.43 | 93.97 | 1,027,778 | -1.03(-1.08%) |
Jan 25, 2019 | 95.52 | 95.53 | 94.54 | 95.00 | 1,632,131 | +0.24(+0.26%) |
Jan 24, 2019 | 95.29 | 95.33 | 94.64 | 94.76 | 1,496,646 | -0.66(-0.69%) |
Jan 23, 2019 | 95.40 | 95.89 | 94.52 | 95.42 | 1,353,194 | +0.50(+0.52%) |
Jan 22, 2019 | 95.04 | 95.35 | 93.99 | 94.92 | 1,618,850 | -0.45(-0.47%) |
Jan 18, 2019 | 94.61 | 96.05 | 94.09 | 95.37 | 1,973,827 | +1.47(+1.56%) |
Jan 17, 2019 | 92.75 | 94.39 | 92.75 | 93.90 | 1,711,070 | +0.49(+0.52%) |
Jan 16, 2019 | 94.51 | 94.61 | 91.68 | 93.42 | 2,765,101 | -0.94(-0.99%) |
Jan 15, 2019 | 93.62 | 94.74 | 93.33 | 94.35 | 1,285,000 | +0.95(+1.01%) |
Jan 14, 2019 | 92.60 | 93.71 | 92.38 | 93.41 | 1,488,291 | +0.12(+0.13%) |
Jan 11, 2019 | 92.99 | 93.52 | 92.53 | 93.29 | 1,449,352 | -0.27(-0.29%) |
Jan 10, 2019 | 92.44 | 93.63 | 92.20 | 93.56 | 2,349,617 | +1.02(+1.10%) |
Jan 09, 2019 | 93.37 | 93.84 | 92.10 | 92.54 | 2,151,368 | -0.44(-0.47%) |
Jan 08, 2019 | 93.21 | 93.73 | 92.64 | 92.98 | 2,131,363 | +0.69(+0.75%) |
Jan 07, 2019 | 91.97 | 93.28 | 91.45 | 92.29 | 2,488,237 | +0.58(+0.63%) |
Jan 04, 2019 | 89.87 | 91.98 | 89.62 | 91.71 | 2,812,366 | +3.13(+3.53%) |
Jan 03, 2019 | 89.97 | 90.83 | 88.40 | 88.59 | 1,767,681 | -2.81(-3.08%) |
Jan 02, 2019 | 90.90 | 92.27 | 90.56 | 91.40 | 1,891,335 | -1.01(-1.09%) |
Dec 31, 2018 | 91.13 | 92.41 | 89.88 | 92.41 | 1,361,348 | +1.57(+1.73%) |
Dec 28, 2018 | 91.39 | 92.08 | 90.18 | 90.84 | 1,082,242 | -0.01(-0.01%) |
Dec 27, 2018 | 88.32 | 90.88 | 87.53 | 90.85 | 1,516,569 | +1.25(+1.40%) |
Dec 26, 2018 | 86.73 | 89.60 | 85.18 | 89.60 | 1,221,630 | +3.24(+3.76%) |
Dec 24, 2018 | 87.57 | 88.25 | 86.00 | 86.35 | 861,288 | -1.82(-2.06%) |
Dec 21, 2018 | 88.95 | 91.11 | 87.86 | 88.17 | 2,895,043 | -1.16(-1.30%) |
Dec 20, 2018 | 90.63 | 91.12 | 88.21 | 89.33 | 1,854,809 | -1.71(-1.88%) |
Dec 19, 2018 | 91.40 | 93.49 | 90.15 | 91.05 | 1,792,083 | -0.48(-0.52%) |
Dec 18, 2018 | 93.17 | 93.47 | 91.09 | 91.52 | 1,646,822 | -0.44(-0.48%) |
Dec 17, 2018 | 93.76 | 94.42 | 91.41 | 91.97 | 2,483,865 | -2.28(-2.42%) |
Dec 14, 2018 | 94.38 | 95.02 | 93.78 | 94.25 | 1,333,382 | -1.14(-1.19%) |
Dec 13, 2018 | 95.85 | 96.86 | 94.58 | 95.38 | 1,371,101 | -0.51(-0.54%) |
Dec 12, 2018 | 96.46 | 97.31 | 95.69 | 95.89 | 1,879,865 | +0.82(+0.86%) |
Dec 11, 2018 | 96.95 | 96.95 | 94.57 | 95.08 | 1,205,244 | +0.13(+0.14%) |
Dec 10, 2018 | 93.96 | 95.30 | 92.88 | 94.94 | 1,197,450 | +0.95(+1.01%) |
Dec 07, 2018 | 94.91 | 95.60 | 93.05 | 93.99 | 1,688,464 | -1.05(-1.11%) |
Dec 06, 2018 | 93.34 | 95.14 | 92.24 | 95.04 | 2,494,930 | -0.30(-0.31%) |
Dec 04, 2018 | 97.40 | 98.81 | 95.19 | 95.34 | 2,017,830 | -2.70(-2.75%) |
Dec 03, 2018 | 97.92 | 98.22 | 97.02 | 98.03 | 1,212,283 | +1.05(+1.08%) |
Nov 30, 2018 | 95.12 | 97.12 | 95.12 | 96.98 | 2,152,182 | +1.89(+1.98%) |
Nov 29, 2018 | 96.38 | 96.61 | 95.02 | 95.09 | 1,371,555 | -1.89(-1.95%) |
Nov 28, 2018 | 94.04 | 97.12 | 94.04 | 96.98 | 1,351,102 | +3.44(+3.68%) |
Nov 27, 2018 | 93.43 | 93.85 | 92.64 | 93.54 | 1,186,592 | -0.24(-0.26%) |
Nov 26, 2018 | 93.66 | 93.95 | 93.00 | 93.78 | 837,867 | +1.02(+1.09%) |
Nov 23, 2018 | 92.05 | 93.36 | 92.05 | 92.77 | 349,291 | -0.08(-0.09%) |
Nov 21, 2018 | 92.85 | 92.85 | 92.85 | 0 | +0.81(+0.88%) | |
Nov 20, 2018 | 91.93 | 93.01 | 91.41 | 92.04 | 1,536,569 | -1.70(-1.81%) |
Nov 19, 2018 | 96.56 | 96.93 | 93.39 | 93.74 | 1,535,030 | -3.16(-3.26%) |
Nov 16, 2018 | 95.36 | 97.60 | 95.27 | 96.90 | 1,674,439 | +0.93(+0.97%) |
Nov 15, 2018 | 93.61 | 96.19 | 93.29 | 95.97 | 1,223,876 | +2.08(+2.21%) |
Nov 14, 2018 | 95.04 | 95.15 | 93.72 | 93.89 | 1,257,833 | -0.26(-0.28%) |
Nov 13, 2018 | 95.06 | 95.55 | 93.85 | 94.15 | 1,296,565 | -0.80(-0.84%) |
Nov 12, 2018 | 96.32 | 96.49 | 94.88 | 94.95 | 1,074,480 | -1.60(-1.66%) |
Nov 09, 2018 | 96.44 | 96.80 | 95.65 | 96.55 | 1,009,249 | -0.19(-0.20%) |
Nov 08, 2018 | 96.11 | 96.84 | 95.93 | 96.74 | 1,417,857 | +0.31(+0.32%) |
Nov 07, 2018 | 94.95 | 96.69 | 94.72 | 96.43 | 2,137,316 | +2.40(+2.55%) |
Nov 06, 2018 | 93.48 | 94.22 | 93.22 | 94.03 | 1,283,212 | +0.63(+0.67%) |
Nov 05, 2018 | 93.14 | 93.95 | 92.79 | 93.41 | 1,039,586 | +0.29(+0.31%) |
Nov 02, 2018 | 93.68 | 94.46 | 92.44 | 93.12 | 1,371,230 | -0.27(-0.29%) |