Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.66 | 94.83 | 93.51 | 94.53 | 1,123,878 | +0.82(+0.88%) |
Jan 30, 2019 | 93.19 | 94.28 | 92.29 | 93.70 | 1,395,513 | -0.16(-0.17%) |
Jan 29, 2019 | 94.48 | 94.96 | 93.37 | 93.86 | 2,241,253 | -3.88(-3.97%) |
Jan 28, 2019 | 96.79 | 99.00 | 96.34 | 97.74 | 2,515,976 | +0.85(+0.88%) |
Jan 25, 2019 | 97.34 | 97.38 | 96.51 | 96.89 | 1,133,903 | +0.56(+0.58%) |
Jan 24, 2019 | 96.48 | 96.53 | 95.72 | 96.34 | 2,187,170 | +1.19(+1.25%) |
Jan 23, 2019 | 95.76 | 95.96 | 94.75 | 95.15 | 589,857 | +0.70(+0.75%) |
Jan 22, 2019 | 94.61 | 94.90 | 94.04 | 94.44 | 744,429 | -2.20(-2.28%) |
Jan 18, 2019 | 96.19 | 97.00 | 95.62 | 96.65 | 529,862 | +1.93(+2.04%) |
Jan 17, 2019 | 93.57 | 94.99 | 93.50 | 94.72 | 369,772 | +1.26(+1.35%) |
Jan 16, 2019 | 92.98 | 93.77 | 92.96 | 93.46 | 484,125 | -0.16(-0.18%) |
Jan 15, 2019 | 92.18 | 93.69 | 92.18 | 93.62 | 484,740 | +1.21(+1.31%) |
Jan 14, 2019 | 92.00 | 92.80 | 92.00 | 92.42 | 688,093 | -0.80(-0.85%) |
Jan 11, 2019 | 93.41 | 93.63 | 92.85 | 93.21 | 631,174 | -1.24(-1.32%) |
Jan 10, 2019 | 93.73 | 94.52 | 93.30 | 94.45 | 726,233 | +0.63(+0.67%) |
Jan 09, 2019 | 93.94 | 94.30 | 93.49 | 93.82 | 564,957 | +1.26(+1.36%) |
Jan 08, 2019 | 92.65 | 92.75 | 91.79 | 92.56 | 600,200 | +1.43(+1.56%) |
Jan 07, 2019 | 90.89 | 91.57 | 90.27 | 91.14 | 942,618 | +0.89(+0.98%) |
Jan 04, 2019 | 88.97 | 90.67 | 88.58 | 90.25 | 1,135,653 | +3.00(+3.44%) |
Jan 03, 2019 | 88.41 | 88.50 | 87.24 | 87.25 | 883,850 | -3.40(-3.75%) |
Jan 02, 2019 | 90.09 | 91.00 | 89.88 | 90.65 | 553,940 | -0.34(-0.37%) |
Dec 31, 2018 | 91.72 | 91.87 | 90.62 | 90.99 | 469,578 | +0.32(+0.35%) |
Dec 28, 2018 | 91.41 | 91.59 | 90.43 | 90.67 | 584,785 | +0.19(+0.21%) |
Dec 27, 2018 | 89.31 | 90.54 | 88.33 | 90.48 | 1,070,939 | +0.56(+0.62%) |
Dec 26, 2018 | 87.02 | 90.01 | 86.66 | 89.92 | 611,600 | +3.09(+3.56%) |
Dec 24, 2018 | 87.62 | 88.60 | 86.83 | 86.83 | 443,648 | -1.04(-1.19%) |
Dec 21, 2018 | 90.78 | 90.91 | 87.51 | 87.87 | 2,357,739 | -3.62(-3.96%) |
Dec 20, 2018 | 91.87 | 92.32 | 90.47 | 91.49 | 934,390 | -0.01(-0.01%) |
Dec 19, 2018 | 93.25 | 93.47 | 90.35 | 91.50 | 934,760 | +0.03(+0.03%) |
Dec 18, 2018 | 91.69 | 91.92 | 91.12 | 91.47 | 792,968 | +0.42(+0.46%) |
Dec 17, 2018 | 91.72 | 92.21 | 90.62 | 91.05 | 864,196 | -1.25(-1.36%) |
Dec 14, 2018 | 92.85 | 93.30 | 92.13 | 92.31 | 736,752 | -2.26(-2.39%) |
Dec 13, 2018 | 94.72 | 95.10 | 94.02 | 94.56 | 1,172,676 | +0.11(+0.12%) |
Dec 12, 2018 | 94.73 | 95.30 | 94.41 | 94.45 | 909,105 | +1.63(+1.75%) |
Dec 11, 2018 | 93.98 | 94.05 | 92.34 | 92.83 | 1,074,127 | -0.31(-0.33%) |
Dec 10, 2018 | 92.82 | 93.58 | 91.85 | 93.14 | 953,751 | +1.08(+1.17%) |
Dec 07, 2018 | 93.86 | 94.34 | 91.66 | 92.06 | 747,912 | -0.72(-0.78%) |
Dec 06, 2018 | 91.71 | 92.97 | 91.00 | 92.78 | 1,746,475 | -1.28(-1.36%) |
Dec 04, 2018 | 96.25 | 96.38 | 93.94 | 94.06 | 967,384 | -2.18(-2.26%) |
Dec 03, 2018 | 96.43 | 96.50 | 95.74 | 96.24 | 729,596 | +1.47(+1.55%) |
Nov 30, 2018 | 94.77 | 94.95 | 94.14 | 94.76 | 764,651 | -0.28(-0.30%) |
Nov 29, 2018 | 95.70 | 95.95 | 94.66 | 95.05 | 856,192 | -0.84(-0.88%) |
Nov 28, 2018 | 93.89 | 96.05 | 93.63 | 95.89 | 761,346 | +2.79(+2.99%) |
Nov 27, 2018 | 92.86 | 93.60 | 92.26 | 93.10 | 836,148 | -0.80(-0.86%) |
Nov 26, 2018 | 93.45 | 93.93 | 92.68 | 93.91 | 910,620 | +1.60(+1.73%) |
Nov 23, 2018 | 91.32 | 92.85 | 91.32 | 92.31 | 574,172 | -0.48(-0.51%) |
Nov 21, 2018 | 92.78 | 92.78 | 92.78 | 0 | +1.40(+1.53%) | |
Nov 20, 2018 | 90.46 | 92.32 | 90.33 | 91.38 | 1,024,393 | -1.46(-1.58%) |
Nov 19, 2018 | 95.23 | 95.30 | 92.48 | 92.85 | 1,864,687 | -2.76(-2.89%) |
Nov 16, 2018 | 95.05 | 96.25 | 94.71 | 95.61 | 1,216,943 | -0.80(-0.83%) |
Nov 15, 2018 | 94.91 | 96.97 | 94.37 | 96.41 | 831,510 | +1.51(+1.59%) |
Nov 14, 2018 | 96.16 | 96.37 | 94.35 | 94.90 | 863,533 | +0.09(+0.10%) |
Nov 13, 2018 | 93.36 | 95.29 | 93.32 | 94.81 | 2,000,945 | +2.11(+2.28%) |
Nov 12, 2018 | 94.24 | 94.44 | 92.33 | 92.70 | 1,476,895 | -6.30(-6.36%) |
Nov 09, 2018 | 98.64 | 99.17 | 97.98 | 99.00 | 998,346 | +0.64(+0.65%) |
Nov 08, 2018 | 98.66 | 99.33 | 98.16 | 98.36 | 1,434,387 | -1.72(-1.72%) |
Nov 07, 2018 | 98.79 | 100.09 | 98.59 | 100.08 | 1,074,152 | +2.37(+2.42%) |
Nov 06, 2018 | 97.60 | 98.33 | 97.38 | 97.71 | 657,789 | -0.66(-0.67%) |
Nov 05, 2018 | 98.50 | 98.58 | 97.57 | 98.37 | 572,617 | -0.01(-0.01%) |
Nov 02, 2018 | 98.67 | 99.14 | 97.75 | 98.38 | 616,622 | +0.88(+0.90%) |