Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.69 | 93.05 | 91.31 | 91.87 | 1,848,046 | -1.05(-1.13%) |
Jan 30, 2019 | 93.48 | 94.05 | 92.02 | 92.92 | 1,057,392 | -0.08(-0.08%) |
Jan 29, 2019 | 94.43 | 94.43 | 91.93 | 93.00 | 1,097,237 | -1.01(-1.07%) |
Jan 28, 2019 | 92.86 | 94.42 | 92.60 | 94.01 | 770,254 | +0.82(+0.88%) |
Jan 25, 2019 | 94.70 | 94.70 | 92.54 | 93.18 | 1,312,575 | -0.87(-0.92%) |
Jan 24, 2019 | 94.86 | 95.27 | 94.02 | 94.05 | 955,954 | -0.59(-0.62%) |
Jan 23, 2019 | 95.65 | 95.65 | 93.75 | 94.64 | 1,263,671 | -0.47(-0.50%) |
Jan 22, 2019 | 95.17 | 96.38 | 94.19 | 95.11 | 1,308,917 | -0.34(-0.36%) |
Jan 18, 2019 | 95.14 | 95.61 | 94.17 | 95.45 | 1,269,059 | +0.88(+0.94%) |
Jan 17, 2019 | 93.52 | 94.93 | 93.52 | 94.57 | 1,275,097 | +1.07(+1.14%) |
Jan 16, 2019 | 94.22 | 94.43 | 92.68 | 93.50 | 1,247,438 | -0.41(-0.44%) |
Jan 15, 2019 | 93.19 | 94.13 | 92.35 | 93.91 | 1,091,079 | +1.17(+1.27%) |
Jan 14, 2019 | 94.25 | 94.45 | 92.23 | 92.74 | 1,706,021 | -1.81(-1.92%) |
Jan 11, 2019 | 93.17 | 94.73 | 93.17 | 94.55 | 1,531,300 | +1.93(+2.09%) |
Jan 10, 2019 | 91.76 | 92.70 | 91.14 | 92.61 | 1,137,861 | +0.80(+0.87%) |
Jan 09, 2019 | 92.40 | 92.63 | 91.21 | 91.82 | 1,262,804 | +0.00(+0.00%) |
Jan 08, 2019 | 90.85 | 92.14 | 90.17 | 91.82 | 1,928,755 | +1.46(+1.62%) |
Jan 07, 2019 | 88.44 | 91.18 | 88.34 | 90.36 | 2,173,313 | +2.21(+2.50%) |
Jan 04, 2019 | 86.39 | 88.40 | 85.97 | 88.15 | 2,381,305 | +2.68(+3.13%) |
Jan 03, 2019 | 86.15 | 86.65 | 85.11 | 85.47 | 2,130,133 | -1.40(-1.61%) |
Jan 02, 2019 | 86.29 | 87.03 | 85.39 | 86.87 | 1,796,820 | +0.06(+0.07%) |
Dec 31, 2018 | 85.69 | 86.81 | 85.18 | 86.81 | 1,338,297 | +1.32(+1.55%) |
Dec 28, 2018 | 85.84 | 86.84 | 85.14 | 85.49 | 1,484,390 | -0.18(-0.21%) |
Dec 27, 2018 | 85.04 | 85.67 | 83.31 | 85.67 | 1,579,314 | -0.02(-0.02%) |
Dec 26, 2018 | 84.35 | 85.70 | 83.81 | 85.69 | 1,348,622 | +1.62(+1.92%) |
Dec 24, 2018 | 85.80 | 85.80 | 83.38 | 84.07 | 1,043,352 | -2.15(-2.49%) |
Dec 21, 2018 | 86.10 | 88.19 | 85.73 | 86.22 | 2,946,578 | +0.09(+0.10%) |
Dec 20, 2018 | 86.89 | 87.67 | 84.64 | 86.13 | 3,004,523 | -1.35(-1.54%) |
Dec 19, 2018 | 90.92 | 92.08 | 86.92 | 87.48 | 3,113,480 | -2.80(-3.10%) |
Dec 18, 2018 | 89.49 | 91.36 | 88.09 | 90.28 | 4,964,235 | +4.31(+5.02%) |
Dec 17, 2018 | 89.46 | 89.80 | 85.82 | 85.97 | 3,415,238 | -3.75(-4.18%) |
Dec 14, 2018 | 89.71 | 91.25 | 89.22 | 89.71 | 1,876,078 | -0.89(-0.98%) |
Dec 13, 2018 | 91.69 | 92.40 | 89.40 | 90.60 | 1,783,613 | -0.95(-1.04%) |
Dec 12, 2018 | 90.73 | 93.06 | 90.52 | 91.55 | 2,293,186 | +3.09(+3.50%) |
Dec 11, 2018 | 92.49 | 92.61 | 87.70 | 88.45 | 2,332,307 | -3.14(-3.43%) |
Dec 10, 2018 | 91.13 | 92.09 | 89.78 | 91.59 | 2,089,482 | +0.46(+0.51%) |
Dec 07, 2018 | 94.91 | 95.52 | 90.65 | 91.13 | 2,017,339 | -3.96(-4.16%) |
Dec 06, 2018 | 93.18 | 95.28 | 92.04 | 95.09 | 1,898,258 | +1.42(+1.51%) |
Dec 04, 2018 | 95.29 | 96.49 | 93.52 | 93.67 | 1,881,485 | -2.00(-2.09%) |
Dec 03, 2018 | 96.57 | 96.91 | 94.06 | 95.67 | 2,194,807 | -0.43(-0.44%) |
Nov 30, 2018 | 96.89 | 97.26 | 95.27 | 96.09 | 2,156,874 | -0.63(-0.65%) |
Nov 29, 2018 | 97.54 | 98.42 | 95.51 | 96.72 | 1,474,803 | -1.82(-1.84%) |
Nov 28, 2018 | 96.25 | 99.23 | 96.25 | 98.54 | 1,916,948 | +2.97(+3.11%) |
Nov 27, 2018 | 95.44 | 96.59 | 94.97 | 95.56 | 1,874,812 | -0.30(-0.32%) |
Nov 26, 2018 | 97.93 | 98.17 | 95.00 | 95.87 | 1,638,464 | -1.12(-1.16%) |
Nov 23, 2018 | 96.08 | 98.08 | 96.08 | 96.99 | 734,602 | +0.31(+0.32%) |
Nov 21, 2018 | 96.68 | 96.68 | 96.68 | 0 | -0.11(-0.12%) | |
Nov 20, 2018 | 97.91 | 98.40 | 96.22 | 96.79 | 1,298,470 | -1.84(-1.87%) |
Nov 19, 2018 | 97.15 | 99.15 | 96.71 | 98.63 | 1,663,265 | +1.39(+1.43%) |
Nov 16, 2018 | 96.56 | 97.35 | 95.41 | 97.24 | 1,845,594 | +0.03(+0.04%) |
Nov 15, 2018 | 96.75 | 98.22 | 95.47 | 97.21 | 1,992,892 | -0.09(-0.09%) |
Nov 14, 2018 | 97.74 | 98.70 | 96.63 | 97.29 | 1,868,041 | -0.11(-0.12%) |
Nov 13, 2018 | 97.98 | 99.18 | 96.95 | 97.41 | 2,378,528 | -0.30(-0.30%) |
Nov 12, 2018 | 98.23 | 98.84 | 97.43 | 97.70 | 1,879,853 | -0.04(-0.04%) |
Nov 09, 2018 | 97.65 | 98.84 | 97.05 | 97.75 | 1,991,802 | +0.17(+0.18%) |
Nov 08, 2018 | 96.84 | 99.50 | 96.47 | 97.57 | 1,657,603 | +0.89(+0.92%) |
Nov 07, 2018 | 96.21 | 97.53 | 95.03 | 96.69 | 2,444,667 | +0.50(+0.52%) |
Nov 06, 2018 | 92.49 | 96.21 | 92.49 | 96.19 | 3,970,091 | +3.75(+4.05%) |
Nov 05, 2018 | 91.44 | 93.36 | 91.38 | 92.44 | 2,772,792 | +0.90(+0.99%) |
Nov 02, 2018 | 92.11 | 94.00 | 90.31 | 91.54 | 3,400,845 | +0.38(+0.42%) |