Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 93.07 | 93.53 | 92.33 | 92.44 | 963,152 | -0.74(-0.79%) |
Feb 27, 2019 | 91.70 | 93.22 | 91.10 | 93.18 | 1,382,730 | +1.10(+1.19%) |
Feb 26, 2019 | 90.78 | 92.27 | 90.45 | 92.08 | 844,630 | +1.19(+1.31%) |
Feb 25, 2019 | 92.59 | 92.59 | 90.77 | 90.89 | 676,815 | -1.17(-1.27%) |
Feb 22, 2019 | 91.30 | 92.25 | 90.66 | 92.06 | 673,750 | +1.13(+1.25%) |
Feb 21, 2019 | 91.59 | 91.84 | 90.80 | 90.93 | 1,178,927 | -0.51(-0.56%) |
Feb 20, 2019 | 91.26 | 92.11 | 90.95 | 91.44 | 1,324,722 | +0.30(+0.33%) |
Feb 19, 2019 | 91.31 | 91.57 | 90.44 | 91.14 | 1,238,694 | -0.47(-0.52%) |
Feb 15, 2019 | 91.49 | 92.25 | 90.98 | 91.61 | 1,151,322 | +0.81(+0.89%) |
Feb 14, 2019 | 90.69 | 91.16 | 90.05 | 90.80 | 704,213 | -0.26(-0.28%) |
Feb 13, 2019 | 91.28 | 91.50 | 90.40 | 91.06 | 1,424,068 | +0.33(+0.36%) |
Feb 12, 2019 | 90.17 | 90.82 | 89.10 | 90.73 | 1,191,568 | +0.98(+1.09%) |
Feb 11, 2019 | 89.27 | 91.84 | 89.24 | 89.75 | 1,642,503 | +0.71(+0.80%) |
Feb 08, 2019 | 89.18 | 90.37 | 88.66 | 89.04 | 1,529,547 | +0.58(+0.66%) |
Feb 07, 2019 | 91.16 | 92.21 | 85.61 | 88.46 | 3,129,927 | -6.07(-6.42%) |
Feb 06, 2019 | 94.96 | 95.27 | 94.13 | 94.53 | 994,133 | -0.74(-0.78%) |
Feb 05, 2019 | 94.48 | 95.27 | 94.08 | 95.27 | 1,058,580 | +0.85(+0.90%) |
Feb 04, 2019 | 94.17 | 94.48 | 93.31 | 94.42 | 851,161 | +0.40(+0.43%) |
Feb 01, 2019 | 92.09 | 94.71 | 91.94 | 94.02 | 1,137,083 | +1.96(+2.13%) |
Jan 31, 2019 | 91.77 | 92.10 | 90.70 | 92.05 | 1,513,491 | +0.03(+0.03%) |
Jan 30, 2019 | 91.68 | 92.03 | 90.49 | 92.03 | 549,481 | +0.82(+0.90%) |
Jan 29, 2019 | 91.66 | 91.69 | 90.19 | 91.20 | 502,490 | -0.59(-0.65%) |
Jan 28, 2019 | 92.03 | 92.51 | 91.35 | 91.80 | 351,493 | -1.18(-1.27%) |
Jan 25, 2019 | 92.76 | 93.27 | 92.31 | 92.97 | 464,319 | +0.95(+1.03%) |
Jan 24, 2019 | 91.47 | 92.10 | 91.11 | 92.03 | 440,153 | +0.90(+0.99%) |
Jan 23, 2019 | 91.37 | 91.71 | 90.44 | 91.12 | 787,824 | +0.16(+0.17%) |
Jan 22, 2019 | 92.16 | 92.29 | 90.38 | 90.97 | 934,652 | -1.52(-1.65%) |
Jan 18, 2019 | 92.22 | 92.92 | 91.65 | 92.49 | 725,560 | +1.10(+1.20%) |
Jan 17, 2019 | 90.63 | 91.89 | 90.53 | 91.40 | 480,117 | +0.68(+0.74%) |
Jan 16, 2019 | 91.40 | 91.52 | 90.10 | 90.72 | 679,713 | -0.61(-0.67%) |
Jan 15, 2019 | 90.52 | 91.64 | 90.32 | 91.33 | 529,516 | +1.04(+1.15%) |
Jan 14, 2019 | 89.23 | 90.77 | 89.14 | 90.29 | 982,109 | +0.11(+0.12%) |
Jan 11, 2019 | 89.77 | 90.20 | 89.20 | 90.18 | 420,943 | -0.31(-0.34%) |
Jan 10, 2019 | 89.73 | 90.64 | 89.13 | 90.49 | 618,945 | +0.55(+0.61%) |
Jan 09, 2019 | 89.83 | 90.42 | 89.37 | 89.94 | 593,608 | +0.15(+0.16%) |
Jan 08, 2019 | 89.86 | 90.22 | 88.92 | 89.80 | 689,617 | +1.10(+1.25%) |
Jan 07, 2019 | 88.30 | 89.06 | 87.75 | 88.69 | 1,424,568 | +0.25(+0.28%) |
Jan 04, 2019 | 86.31 | 88.93 | 86.31 | 88.45 | 797,086 | +2.95(+3.45%) |
Jan 03, 2019 | 85.67 | 86.76 | 84.39 | 85.50 | 1,319,616 | -1.31(-1.50%) |
Jan 02, 2019 | 86.51 | 87.64 | 86.17 | 86.80 | 629,305 | -1.07(-1.22%) |
Dec 31, 2018 | 87.31 | 88.31 | 86.87 | 87.87 | 641,765 | +1.02(+1.18%) |
Dec 28, 2018 | 87.88 | 88.15 | 85.85 | 86.85 | 735,746 | -0.67(-0.76%) |
Dec 27, 2018 | 86.38 | 87.67 | 84.68 | 87.52 | 832,882 | +0.32(+0.37%) |
Dec 26, 2018 | 84.23 | 87.37 | 83.39 | 87.20 | 1,057,662 | +3.40(+4.05%) |
Dec 24, 2018 | 85.21 | 85.40 | 83.64 | 83.80 | 701,352 | -1.95(-2.28%) |
Dec 21, 2018 | 87.36 | 88.95 | 85.50 | 85.75 | 2,051,591 | -1.58(-1.81%) |
Dec 20, 2018 | 87.10 | 88.15 | 85.59 | 87.33 | 1,506,529 | -0.49(-0.56%) |
Dec 19, 2018 | 87.68 | 90.67 | 87.20 | 87.83 | 1,782,245 | +0.17(+0.20%) |
Dec 18, 2018 | 87.32 | 88.00 | 86.50 | 87.65 | 1,186,678 | +1.11(+1.29%) |
Dec 17, 2018 | 88.01 | 88.47 | 85.88 | 86.54 | 1,747,088 | -1.68(-1.90%) |
Dec 14, 2018 | 88.46 | 89.56 | 87.95 | 88.22 | 1,185,497 | -1.17(-1.31%) |
Dec 13, 2018 | 91.21 | 91.49 | 89.17 | 89.39 | 791,137 | -1.46(-1.60%) |
Dec 12, 2018 | 90.92 | 92.60 | 90.75 | 90.84 | 1,093,631 | +1.09(+1.21%) |
Dec 11, 2018 | 91.59 | 92.08 | 88.82 | 89.75 | 814,807 | -0.54(-0.59%) |
Dec 10, 2018 | 89.63 | 90.80 | 88.54 | 90.29 | 793,737 | +0.67(+0.75%) |
Dec 07, 2018 | 91.28 | 92.26 | 88.90 | 89.62 | 1,006,140 | -1.89(-2.07%) |
Dec 06, 2018 | 91.72 | 92.53 | 89.73 | 91.51 | 1,713,401 | -2.15(-2.30%) |
Dec 04, 2018 | 94.86 | 95.59 | 92.94 | 93.66 | 2,092,190 | -1.42(-1.49%) |