Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.50 | 93.65 | 92.35 | 93.36 | 1,137,982 | +0.81(+0.88%) |
Jan 30, 2019 | 92.04 | 93.11 | 91.14 | 92.54 | 1,413,027 | -0.15(-0.17%) |
Jan 29, 2019 | 93.31 | 93.78 | 92.21 | 92.70 | 2,269,380 | -3.84(-3.97%) |
Jan 28, 2019 | 95.59 | 97.77 | 95.14 | 96.53 | 2,547,551 | +0.84(+0.88%) |
Jan 25, 2019 | 96.14 | 96.17 | 95.31 | 95.69 | 1,148,133 | +0.55(+0.58%) |
Jan 24, 2019 | 95.29 | 95.33 | 94.53 | 95.14 | 2,214,619 | +1.17(+1.25%) |
Jan 23, 2019 | 94.57 | 94.77 | 93.57 | 93.97 | 597,259 | +0.70(+0.75%) |
Jan 22, 2019 | 93.44 | 93.73 | 92.88 | 93.27 | 753,772 | -2.18(-2.28%) |
Jan 18, 2019 | 95.00 | 95.80 | 94.44 | 95.45 | 536,512 | +1.90(+2.04%) |
Jan 17, 2019 | 92.41 | 93.82 | 92.34 | 93.55 | 374,412 | +1.25(+1.35%) |
Jan 16, 2019 | 91.83 | 92.61 | 91.81 | 92.30 | 490,201 | -0.16(-0.18%) |
Jan 15, 2019 | 91.04 | 92.53 | 91.04 | 92.46 | 490,823 | +1.19(+1.31%) |
Jan 14, 2019 | 90.86 | 91.65 | 90.86 | 91.27 | 696,728 | -0.79(-0.85%) |
Jan 11, 2019 | 92.25 | 92.47 | 91.69 | 92.06 | 639,095 | -1.23(-1.32%) |
Jan 10, 2019 | 92.57 | 93.35 | 92.15 | 93.28 | 735,347 | +0.62(+0.67%) |
Jan 09, 2019 | 92.78 | 93.13 | 92.34 | 92.66 | 572,047 | +1.25(+1.36%) |
Jan 08, 2019 | 91.50 | 91.60 | 90.65 | 91.41 | 607,733 | +1.41(+1.56%) |
Jan 07, 2019 | 89.76 | 90.44 | 89.15 | 90.01 | 954,448 | +0.88(+0.98%) |
Jan 04, 2019 | 87.87 | 89.55 | 87.48 | 89.13 | 1,149,906 | +2.96(+3.44%) |
Jan 03, 2019 | 87.32 | 87.41 | 86.16 | 86.17 | 894,942 | -3.36(-3.75%) |
Jan 02, 2019 | 88.98 | 89.87 | 88.77 | 89.53 | 560,892 | -0.33(-0.37%) |
Dec 31, 2018 | 90.58 | 90.73 | 89.49 | 89.86 | 475,471 | +0.32(+0.35%) |
Dec 28, 2018 | 90.28 | 90.46 | 89.31 | 89.55 | 592,124 | +0.19(+0.21%) |
Dec 27, 2018 | 88.20 | 89.42 | 87.24 | 89.36 | 1,084,379 | +0.55(+0.62%) |
Dec 26, 2018 | 85.94 | 88.90 | 85.58 | 88.81 | 619,276 | +3.05(+3.56%) |
Dec 24, 2018 | 86.53 | 87.50 | 85.75 | 85.75 | 449,216 | -1.03(-1.19%) |
Dec 21, 2018 | 89.65 | 89.78 | 86.42 | 86.78 | 2,387,329 | -3.57(-3.96%) |
Dec 20, 2018 | 90.73 | 91.17 | 89.35 | 90.36 | 946,116 | -0.01(-0.01%) |
Dec 19, 2018 | 92.09 | 92.31 | 89.23 | 90.37 | 946,491 | +0.03(+0.03%) |
Dec 18, 2018 | 90.56 | 90.78 | 89.99 | 90.34 | 802,920 | +0.42(+0.46%) |
Dec 17, 2018 | 90.58 | 91.06 | 89.50 | 89.93 | 875,041 | -1.24(-1.36%) |
Dec 14, 2018 | 91.69 | 92.15 | 90.99 | 91.16 | 745,998 | -2.23(-2.39%) |
Dec 13, 2018 | 93.55 | 93.92 | 92.85 | 93.39 | 1,187,393 | +0.11(+0.12%) |
Dec 12, 2018 | 93.55 | 94.12 | 93.24 | 93.28 | 920,514 | +1.61(+1.75%) |
Dec 11, 2018 | 92.81 | 92.89 | 91.20 | 91.68 | 1,087,607 | -0.31(-0.33%) |
Dec 10, 2018 | 91.67 | 92.42 | 90.71 | 91.98 | 965,720 | +1.07(+1.17%) |
Dec 07, 2018 | 92.70 | 93.17 | 90.52 | 90.92 | 757,298 | -0.71(-0.78%) |
Dec 06, 2018 | 90.58 | 91.82 | 89.87 | 91.63 | 1,768,393 | -1.26(-1.36%) |
Dec 04, 2018 | 95.06 | 95.19 | 92.78 | 92.90 | 979,524 | -2.15(-2.26%) |
Dec 03, 2018 | 95.23 | 95.31 | 94.56 | 95.04 | 738,752 | +1.45(+1.55%) |
Nov 30, 2018 | 93.60 | 93.77 | 92.98 | 93.59 | 774,247 | -0.28(-0.30%) |
Nov 29, 2018 | 94.51 | 94.76 | 93.49 | 93.87 | 866,937 | -0.83(-0.88%) |
Nov 28, 2018 | 92.72 | 94.86 | 92.47 | 94.70 | 770,901 | +2.75(+2.99%) |
Nov 27, 2018 | 91.71 | 92.44 | 91.12 | 91.95 | 846,642 | -0.79(-0.86%) |
Nov 26, 2018 | 92.29 | 92.77 | 91.53 | 92.74 | 922,048 | +1.58(+1.73%) |
Nov 23, 2018 | 90.19 | 91.70 | 90.19 | 91.16 | 581,378 | -0.47(-0.51%) |
Nov 21, 2018 | 91.63 | 91.63 | 91.63 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.34 | 91.17 | 89.21 | 90.25 | 1,037,249 | -1.44(-1.58%) |
Nov 19, 2018 | 94.05 | 94.12 | 91.33 | 91.69 | 1,888,089 | -2.73(-2.89%) |
Nov 16, 2018 | 93.87 | 95.05 | 93.54 | 94.42 | 1,232,216 | -0.79(-0.83%) |
Nov 15, 2018 | 93.73 | 95.77 | 93.20 | 95.22 | 841,946 | +1.49(+1.59%) |
Nov 14, 2018 | 94.97 | 95.18 | 93.18 | 93.73 | 874,370 | +0.09(+0.10%) |
Nov 13, 2018 | 92.20 | 94.10 | 92.16 | 93.64 | 2,026,056 | +2.09(+2.28%) |
Nov 12, 2018 | 93.08 | 93.27 | 91.19 | 91.55 | 1,495,430 | -6.22(-6.36%) |
Nov 09, 2018 | 97.42 | 97.94 | 96.77 | 97.77 | 1,010,875 | +0.63(+0.65%) |
Nov 08, 2018 | 97.44 | 98.10 | 96.95 | 97.14 | 1,452,388 | -1.70(-1.72%) |
Nov 07, 2018 | 97.56 | 98.85 | 97.37 | 98.83 | 1,087,632 | +2.34(+2.42%) |
Nov 06, 2018 | 96.39 | 97.11 | 96.17 | 96.50 | 666,044 | -0.65(-0.67%) |
Nov 05, 2018 | 97.28 | 97.35 | 96.36 | 97.15 | 579,804 | -0.01(-0.01%) |
Nov 02, 2018 | 97.44 | 97.91 | 96.54 | 97.16 | 624,361 | +0.87(+0.90%) |