Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.52 | 93.68 | 92.38 | 93.38 | 1,137,685 | +0.81(+0.88%) |
Jan 30, 2019 | 92.06 | 93.14 | 91.17 | 92.57 | 1,412,657 | -0.15(-0.17%) |
Jan 29, 2019 | 93.33 | 93.80 | 92.23 | 92.72 | 2,268,787 | -3.84(-3.97%) |
Jan 28, 2019 | 95.62 | 97.80 | 95.17 | 96.56 | 2,546,885 | +0.84(+0.88%) |
Jan 25, 2019 | 96.16 | 96.20 | 95.34 | 95.72 | 1,147,833 | +0.55(+0.58%) |
Jan 24, 2019 | 95.31 | 95.36 | 94.55 | 95.17 | 2,214,040 | +1.17(+1.25%) |
Jan 23, 2019 | 94.60 | 94.80 | 93.60 | 93.99 | 597,103 | +0.70(+0.75%) |
Jan 22, 2019 | 93.46 | 93.75 | 92.90 | 93.30 | 753,575 | -2.18(-2.28%) |
Jan 18, 2019 | 95.02 | 95.83 | 94.46 | 95.47 | 536,371 | +1.91(+2.04%) |
Jan 17, 2019 | 92.43 | 93.84 | 92.37 | 93.57 | 374,315 | +1.25(+1.35%) |
Jan 16, 2019 | 91.85 | 92.63 | 91.84 | 92.32 | 490,072 | -0.16(-0.18%) |
Jan 15, 2019 | 91.06 | 92.55 | 91.06 | 92.49 | 490,695 | +1.19(+1.31%) |
Jan 14, 2019 | 90.88 | 91.67 | 90.88 | 91.29 | 696,546 | -0.79(-0.85%) |
Jan 11, 2019 | 92.28 | 92.50 | 91.72 | 92.08 | 638,928 | -1.23(-1.32%) |
Jan 10, 2019 | 92.59 | 93.37 | 92.17 | 93.31 | 735,154 | +0.62(+0.67%) |
Jan 09, 2019 | 92.80 | 93.15 | 92.36 | 92.68 | 571,897 | +1.25(+1.36%) |
Jan 08, 2019 | 91.53 | 91.63 | 90.68 | 91.44 | 607,574 | +1.41(+1.56%) |
Jan 07, 2019 | 89.79 | 90.46 | 89.17 | 90.03 | 954,199 | +0.88(+0.98%) |
Jan 04, 2019 | 87.89 | 89.57 | 87.50 | 89.15 | 1,149,605 | +2.96(+3.44%) |
Jan 03, 2019 | 87.34 | 87.43 | 86.18 | 86.19 | 894,708 | -3.36(-3.75%) |
Jan 02, 2019 | 89.00 | 89.89 | 88.79 | 89.55 | 560,746 | -0.33(-0.37%) |
Dec 31, 2018 | 90.61 | 90.75 | 89.52 | 89.89 | 475,347 | +0.32(+0.35%) |
Dec 28, 2018 | 90.30 | 90.48 | 89.33 | 89.57 | 591,969 | +0.19(+0.21%) |
Dec 27, 2018 | 88.22 | 89.44 | 87.26 | 89.38 | 1,084,095 | +0.55(+0.62%) |
Dec 26, 2018 | 85.97 | 88.92 | 85.61 | 88.83 | 619,114 | +3.05(+3.56%) |
Dec 24, 2018 | 86.55 | 87.52 | 85.78 | 85.78 | 449,099 | -1.03(-1.19%) |
Dec 21, 2018 | 89.68 | 89.80 | 86.45 | 86.81 | 2,386,704 | -3.58(-3.96%) |
Dec 20, 2018 | 90.75 | 91.19 | 89.37 | 90.38 | 945,869 | -0.01(-0.01%) |
Dec 19, 2018 | 92.12 | 92.33 | 89.25 | 90.39 | 946,243 | +0.03(+0.03%) |
Dec 18, 2018 | 90.58 | 90.81 | 90.01 | 90.36 | 802,710 | +0.42(+0.46%) |
Dec 17, 2018 | 90.61 | 91.09 | 89.52 | 89.95 | 874,813 | -1.24(-1.36%) |
Dec 14, 2018 | 91.72 | 92.17 | 91.01 | 91.19 | 745,803 | -2.23(-2.39%) |
Dec 13, 2018 | 93.57 | 93.95 | 92.87 | 93.42 | 1,187,082 | +0.11(+0.12%) |
Dec 12, 2018 | 93.58 | 94.15 | 93.26 | 93.31 | 920,273 | +1.61(+1.75%) |
Dec 11, 2018 | 92.84 | 92.91 | 91.22 | 91.70 | 1,087,322 | -0.31(-0.33%) |
Dec 10, 2018 | 91.69 | 92.44 | 90.73 | 92.01 | 965,468 | +1.07(+1.17%) |
Dec 07, 2018 | 92.72 | 93.20 | 90.54 | 90.94 | 757,100 | -0.71(-0.78%) |
Dec 06, 2018 | 90.60 | 91.84 | 89.89 | 91.66 | 1,767,931 | -1.26(-1.36%) |
Dec 04, 2018 | 95.09 | 95.21 | 92.80 | 92.92 | 979,268 | -2.15(-2.26%) |
Dec 03, 2018 | 95.26 | 95.33 | 94.58 | 95.07 | 738,559 | +1.45(+1.55%) |
Nov 30, 2018 | 93.62 | 93.80 | 93.00 | 93.61 | 774,045 | -0.28(-0.30%) |
Nov 29, 2018 | 94.54 | 94.79 | 93.51 | 93.89 | 866,710 | -0.83(-0.88%) |
Nov 28, 2018 | 92.75 | 94.89 | 92.50 | 94.73 | 770,699 | +2.75(+2.99%) |
Nov 27, 2018 | 91.74 | 92.47 | 91.14 | 91.97 | 846,420 | -0.79(-0.86%) |
Nov 26, 2018 | 92.31 | 92.79 | 91.56 | 92.77 | 921,807 | +1.58(+1.73%) |
Nov 23, 2018 | 90.21 | 91.73 | 90.21 | 91.19 | 581,226 | -0.47(-0.51%) |
Nov 21, 2018 | 91.66 | 91.66 | 91.66 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.36 | 91.19 | 89.24 | 90.27 | 1,036,978 | -1.44(-1.58%) |
Nov 19, 2018 | 94.08 | 94.15 | 91.36 | 91.72 | 1,887,595 | -2.73(-2.89%) |
Nov 16, 2018 | 93.89 | 95.08 | 93.56 | 94.45 | 1,231,894 | -0.79(-0.83%) |
Nov 15, 2018 | 93.76 | 95.79 | 93.23 | 95.24 | 841,725 | +1.49(+1.59%) |
Nov 14, 2018 | 95.00 | 95.20 | 93.21 | 93.75 | 874,141 | +0.09(+0.10%) |
Nov 13, 2018 | 92.22 | 94.13 | 92.19 | 93.66 | 2,025,527 | +2.09(+2.28%) |
Nov 12, 2018 | 93.10 | 93.29 | 91.21 | 91.57 | 1,495,039 | -6.22(-6.36%) |
Nov 09, 2018 | 97.44 | 97.97 | 96.79 | 97.80 | 1,010,611 | +0.63(+0.65%) |
Nov 08, 2018 | 97.46 | 98.13 | 96.97 | 97.16 | 1,452,009 | -1.70(-1.72%) |
Nov 07, 2018 | 97.59 | 98.88 | 97.40 | 98.86 | 1,087,348 | +2.34(+2.42%) |
Nov 06, 2018 | 96.41 | 97.14 | 96.20 | 96.52 | 665,870 | -0.65(-0.67%) |
Nov 05, 2018 | 97.31 | 97.38 | 96.39 | 97.17 | 579,652 | -0.01(-0.01%) |
Nov 02, 2018 | 97.47 | 97.94 | 96.57 | 97.18 | 624,198 | +0.87(+0.90%) |