Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 91.94 | 94.09 | 91.37 | 93.60 | 292,242 | +1.64(+1.78%) |
Jan 30, 2019 | 92.45 | 92.45 | 90.12 | 91.97 | 246,195 | +0.46(+0.50%) |
Jan 29, 2019 | 90.58 | 91.75 | 90.09 | 91.51 | 198,348 | +0.83(+0.92%) |
Jan 28, 2019 | 92.05 | 92.36 | 90.12 | 90.68 | 164,316 | -2.57(-2.76%) |
Jan 25, 2019 | 93.26 | 94.81 | 91.98 | 93.25 | 126,184 | +0.90(+0.97%) |
Jan 24, 2019 | 92.44 | 93.35 | 91.89 | 92.35 | 110,115 | -0.18(-0.19%) |
Jan 23, 2019 | 93.35 | 94.11 | 91.21 | 92.53 | 142,814 | -0.31(-0.33%) |
Jan 22, 2019 | 93.19 | 93.69 | 91.71 | 92.84 | 160,474 | -1.38(-1.47%) |
Jan 18, 2019 | 92.87 | 95.24 | 92.34 | 94.22 | 163,643 | +1.91(+2.06%) |
Jan 17, 2019 | 91.22 | 93.58 | 91.14 | 92.31 | 176,134 | +0.40(+0.44%) |
Jan 16, 2019 | 91.31 | 93.02 | 90.77 | 91.91 | 396,947 | +0.60(+0.65%) |
Jan 15, 2019 | 90.86 | 91.87 | 90.30 | 91.31 | 191,669 | +0.46(+0.50%) |
Jan 14, 2019 | 90.72 | 91.67 | 89.63 | 90.86 | 130,141 | -0.67(-0.73%) |
Jan 11, 2019 | 91.21 | 91.85 | 89.59 | 91.53 | 176,593 | -0.41(-0.45%) |
Jan 10, 2019 | 90.84 | 92.98 | 89.60 | 91.94 | 160,118 | +0.09(+0.10%) |
Jan 09, 2019 | 91.83 | 92.94 | 91.08 | 91.85 | 345,709 | +0.21(+0.22%) |
Jan 08, 2019 | 90.05 | 91.77 | 89.06 | 91.64 | 130,272 | +2.78(+3.12%) |
Jan 07, 2019 | 89.27 | 89.59 | 88.03 | 88.87 | 204,433 | -0.64(-0.71%) |
Jan 04, 2019 | 87.68 | 89.87 | 87.25 | 89.50 | 205,383 | +3.21(+3.73%) |
Jan 03, 2019 | 88.59 | 88.59 | 84.85 | 86.29 | 169,289 | -2.58(-2.90%) |
Jan 02, 2019 | 86.48 | 88.93 | 85.95 | 88.87 | 232,878 | +0.78(+0.89%) |
Dec 31, 2018 | 87.07 | 88.08 | 86.31 | 88.08 | 154,974 | +1.48(+1.70%) |
Dec 28, 2018 | 86.75 | 87.93 | 85.50 | 86.60 | 180,446 | +0.47(+0.54%) |
Dec 27, 2018 | 83.46 | 86.30 | 82.92 | 86.14 | 171,573 | +0.73(+0.85%) |
Dec 26, 2018 | 82.61 | 85.48 | 81.03 | 85.41 | 176,289 | +2.51(+3.03%) |
Dec 24, 2018 | 83.32 | 85.46 | 81.95 | 82.90 | 85,621 | -1.38(-1.64%) |
Dec 21, 2018 | 91.50 | 91.50 | 83.69 | 84.28 | 772,517 | -8.04(-8.70%) |
Dec 20, 2018 | 91.07 | 93.11 | 90.52 | 92.31 | 273,591 | +0.99(+1.08%) |
Dec 19, 2018 | 92.48 | 94.67 | 90.66 | 91.32 | 140,884 | -1.30(-1.40%) |
Dec 18, 2018 | 92.56 | 94.00 | 92.21 | 92.62 | 192,703 | +0.53(+0.58%) |
Dec 17, 2018 | 93.70 | 94.80 | 91.62 | 92.09 | 178,943 | -1.66(-1.77%) |
Dec 14, 2018 | 92.95 | 94.55 | 92.61 | 93.75 | 126,184 | -0.19(-0.20%) |
Dec 13, 2018 | 95.03 | 96.19 | 93.03 | 93.94 | 92,927 | -0.83(-0.88%) |
Dec 12, 2018 | 94.37 | 96.16 | 94.26 | 94.77 | 84,593 | +1.70(+1.83%) |
Dec 11, 2018 | 93.49 | 94.55 | 92.00 | 93.07 | 98,038 | +0.57(+0.62%) |
Dec 10, 2018 | 93.06 | 93.76 | 91.98 | 92.50 | 150,483 | -0.34(-0.36%) |
Dec 07, 2018 | 95.90 | 97.42 | 92.15 | 92.84 | 197,571 | -3.35(-3.49%) |
Dec 06, 2018 | 94.58 | 96.26 | 93.26 | 96.19 | 167,553 | +0.42(+0.44%) |
Dec 04, 2018 | 102.11 | 102.11 | 95.35 | 95.77 | 179,911 | -6.43(-6.29%) |
Dec 03, 2018 | 102.67 | 102.92 | 101.03 | 102.20 | 148,371 | +0.36(+0.36%) |
Nov 30, 2018 | 100.40 | 102.09 | 100.05 | 101.83 | 174,239 | +1.33(+1.32%) |
Nov 29, 2018 | 100.70 | 102.12 | 99.17 | 100.51 | 152,483 | -0.50(-0.50%) |
Nov 28, 2018 | 99.86 | 101.20 | 97.76 | 101.01 | 163,088 | +1.69(+1.70%) |
Nov 27, 2018 | 99.80 | 100.80 | 99.12 | 99.32 | 115,662 | -0.83(-0.83%) |
Nov 26, 2018 | 100.13 | 101.33 | 99.09 | 100.15 | 142,823 | +0.86(+0.87%) |
Nov 23, 2018 | 98.50 | 100.26 | 97.74 | 99.29 | 54,476 | +0.00(+0.00%) |
Nov 21, 2018 | 99.29 | 99.29 | 99.29 | 0 | -0.05(-0.05%) | |
Nov 20, 2018 | 100.11 | 100.79 | 98.53 | 99.34 | 110,586 | -1.90(-1.87%) |
Nov 19, 2018 | 102.61 | 103.55 | 100.97 | 101.24 | 127,887 | -2.10(-2.03%) |
Nov 16, 2018 | 101.60 | 103.47 | 99.86 | 103.34 | 178,092 | +0.87(+0.85%) |
Nov 15, 2018 | 100.11 | 102.53 | 99.19 | 102.47 | 136,803 | +1.64(+1.63%) |
Nov 14, 2018 | 102.33 | 102.56 | 100.27 | 100.83 | 138,788 | -0.53(-0.53%) |
Nov 13, 2018 | 100.29 | 102.20 | 99.70 | 101.36 | 168,818 | +1.61(+1.61%) |
Nov 12, 2018 | 99.94 | 101.35 | 98.91 | 99.75 | 129,705 | -0.22(-0.22%) |
Nov 09, 2018 | 100.78 | 101.47 | 98.66 | 99.97 | 112,133 | -1.32(-1.30%) |
Nov 08, 2018 | 101.04 | 101.80 | 99.72 | 101.30 | 93,840 | -0.01(-0.01%) |
Nov 07, 2018 | 101.44 | 103.03 | 100.38 | 101.31 | 181,151 | +0.01(+0.01%) |
Nov 06, 2018 | 99.47 | 102.10 | 98.89 | 101.30 | 127,996 | +1.72(+1.73%) |
Nov 05, 2018 | 99.37 | 100.15 | 97.88 | 99.57 | 138,598 | +0.44(+0.44%) |
Nov 02, 2018 | 98.84 | 99.37 | 97.44 | 99.14 | 144,892 | +0.74(+0.75%) |