Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 101.04 | 102.40 | 100.35 | 102.08 | 805,872 | +1.07(+1.06%) |
Jan 30, 2019 | 100.47 | 101.68 | 99.65 | 101.01 | 997,775 | +0.94(+0.94%) |
Jan 29, 2019 | 100.46 | 100.93 | 99.53 | 100.07 | 562,558 | -0.29(-0.28%) |
Jan 28, 2019 | 99.93 | 101.01 | 99.40 | 100.35 | 1,475,853 | -0.40(-0.40%) |
Jan 25, 2019 | 100.01 | 100.76 | 99.76 | 100.75 | 705,256 | +1.73(+1.74%) |
Jan 24, 2019 | 99.20 | 99.60 | 98.51 | 99.03 | 942,651 | -0.19(-0.19%) |
Jan 23, 2019 | 98.74 | 99.48 | 98.21 | 99.22 | 1,034,775 | +0.38(+0.39%) |
Jan 22, 2019 | 99.08 | 99.26 | 97.86 | 98.84 | 1,743,058 | -0.59(-0.59%) |
Jan 18, 2019 | 96.81 | 99.47 | 96.80 | 99.43 | 1,786,573 | +3.04(+3.16%) |
Jan 17, 2019 | 93.67 | 96.43 | 93.30 | 96.39 | 1,746,187 | +2.52(+2.68%) |
Jan 16, 2019 | 92.88 | 94.20 | 92.83 | 93.87 | 796,440 | +0.95(+1.03%) |
Jan 15, 2019 | 91.81 | 93.86 | 91.74 | 92.91 | 1,983,410 | +1.18(+1.29%) |
Jan 14, 2019 | 91.38 | 92.31 | 90.71 | 91.73 | 733,080 | -0.46(-0.50%) |
Jan 11, 2019 | 91.49 | 92.20 | 91.48 | 92.19 | 662,796 | -0.01(-0.01%) |
Jan 10, 2019 | 91.29 | 92.43 | 90.78 | 92.20 | 1,241,652 | +0.63(+0.69%) |
Jan 09, 2019 | 89.93 | 91.64 | 89.85 | 91.57 | 832,645 | +1.54(+1.71%) |
Jan 08, 2019 | 89.73 | 90.44 | 89.01 | 90.03 | 1,324,346 | +0.68(+0.76%) |
Jan 07, 2019 | 89.81 | 90.69 | 89.20 | 89.36 | 974,389 | -0.54(-0.60%) |
Jan 04, 2019 | 88.03 | 90.18 | 87.72 | 89.90 | 813,975 | +2.78(+3.19%) |
Jan 03, 2019 | 88.81 | 89.38 | 86.50 | 87.12 | 759,887 | -1.62(-1.83%) |
Jan 02, 2019 | 87.11 | 89.10 | 87.08 | 88.75 | 938,644 | -0.09(-0.10%) |
Dec 31, 2018 | 89.02 | 89.65 | 87.83 | 88.83 | 806,636 | +0.26(+0.29%) |
Dec 28, 2018 | 90.31 | 90.31 | 88.15 | 88.57 | 1,122,623 | -1.21(-1.35%) |
Dec 27, 2018 | 87.10 | 89.78 | 86.02 | 89.78 | 1,121,701 | +1.36(+1.54%) |
Dec 26, 2018 | 86.06 | 88.54 | 84.59 | 88.42 | 1,015,907 | +2.58(+3.00%) |
Dec 24, 2018 | 86.09 | 86.93 | 85.61 | 85.85 | 1,190,874 | -0.95(-1.10%) |
Dec 21, 2018 | 87.28 | 88.57 | 85.72 | 86.80 | 2,626,025 | -0.27(-0.31%) |
Dec 20, 2018 | 89.50 | 90.02 | 86.16 | 87.07 | 1,601,057 | -2.81(-3.13%) |
Dec 19, 2018 | 90.57 | 92.70 | 89.04 | 89.88 | 1,419,975 | -0.85(-0.94%) |
Dec 18, 2018 | 93.36 | 94.10 | 90.19 | 90.73 | 1,608,026 | -2.02(-2.18%) |
Dec 17, 2018 | 92.47 | 93.70 | 91.72 | 92.75 | 1,831,999 | +0.06(+0.06%) |
Dec 14, 2018 | 91.79 | 92.76 | 91.57 | 92.69 | 982,033 | +0.06(+0.06%) |
Dec 13, 2018 | 93.90 | 93.90 | 91.81 | 92.64 | 885,768 | -0.89(-0.95%) |
Dec 12, 2018 | 93.71 | 95.04 | 93.15 | 93.52 | 1,052,633 | +0.96(+1.04%) |
Dec 11, 2018 | 94.32 | 94.65 | 92.31 | 92.56 | 703,946 | -1.34(-1.42%) |
Dec 10, 2018 | 94.72 | 94.82 | 91.62 | 93.90 | 1,584,174 | -0.88(-0.93%) |
Dec 07, 2018 | 95.80 | 96.86 | 94.29 | 94.77 | 1,522,272 | -0.92(-0.96%) |
Dec 06, 2018 | 93.30 | 95.69 | 92.42 | 95.69 | 1,041,868 | +0.99(+1.05%) |
Dec 04, 2018 | 97.98 | 98.93 | 94.49 | 94.70 | 1,263,737 | -3.53(-3.59%) |
Dec 03, 2018 | 99.69 | 100.12 | 97.95 | 98.23 | 989,894 | +0.30(+0.30%) |
Nov 30, 2018 | 98.04 | 98.34 | 97.06 | 97.93 | 775,499 | -0.12(-0.13%) |
Nov 29, 2018 | 101.00 | 101.81 | 97.81 | 98.05 | 3,149,544 | -2.82(-2.80%) |
Nov 28, 2018 | 98.72 | 100.94 | 97.57 | 100.88 | 1,060,068 | +2.63(+2.68%) |
Nov 27, 2018 | 97.02 | 98.25 | 95.81 | 98.25 | 1,137,993 | +0.71(+0.72%) |
Nov 26, 2018 | 97.17 | 97.64 | 96.61 | 97.54 | 1,362,452 | +1.14(+1.19%) |
Nov 23, 2018 | 95.83 | 97.11 | 95.39 | 96.39 | 459,722 | +0.06(+0.06%) |
Nov 21, 2018 | 96.34 | 96.34 | 96.34 | 0 | +0.48(+0.50%) | |
Nov 20, 2018 | 95.12 | 96.16 | 94.63 | 95.86 | 3,508,772 | -0.60(-0.62%) |
Nov 19, 2018 | 95.93 | 97.85 | 95.52 | 96.46 | 3,850,581 | +0.57(+0.59%) |
Nov 16, 2018 | 94.54 | 96.47 | 94.54 | 95.89 | 1,703,204 | +1.23(+1.29%) |
Nov 15, 2018 | 92.48 | 95.10 | 92.29 | 94.66 | 1,679,444 | +1.81(+1.94%) |
Nov 14, 2018 | 95.70 | 95.70 | 92.53 | 92.86 | 2,091,097 | -2.52(-2.64%) |
Nov 13, 2018 | 95.40 | 96.92 | 94.39 | 95.38 | 1,653,769 | +0.00(+0.00%) |
Nov 12, 2018 | 96.57 | 96.92 | 95.24 | 95.38 | 1,746,390 | -1.65(-1.70%) |
Nov 09, 2018 | 96.87 | 97.69 | 96.05 | 97.03 | 1,085,723 | +0.12(+0.13%) |
Nov 08, 2018 | 98.62 | 98.78 | 96.33 | 96.91 | 1,524,495 | -1.79(-1.81%) |
Nov 07, 2018 | 99.19 | 99.21 | 97.61 | 98.69 | 1,344,971 | +0.29(+0.30%) |
Nov 06, 2018 | 98.12 | 99.11 | 98.04 | 98.40 | 858,315 | -0.34(-0.35%) |
Nov 05, 2018 | 98.83 | 100.70 | 97.97 | 98.74 | 1,060,876 | +0.06(+0.06%) |
Nov 02, 2018 | 99.80 | 100.43 | 96.78 | 98.68 | 1,772,772 | -0.84(-0.84%) |