Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.05 | 94.93 | 89.82 | 94.54 | 3,601,575 | +0.46(+0.49%) |
Jan 30, 2019 | 93.75 | 95.15 | 93.66 | 94.08 | 1,599,005 | +0.51(+0.54%) |
Jan 29, 2019 | 93.41 | 94.27 | 92.96 | 93.57 | 1,008,409 | +0.05(+0.06%) |
Jan 28, 2019 | 92.98 | 93.69 | 92.58 | 93.52 | 1,314,992 | +0.58(+0.62%) |
Jan 25, 2019 | 94.21 | 94.61 | 92.71 | 92.94 | 1,867,790 | -0.95(-1.02%) |
Jan 24, 2019 | 95.34 | 95.48 | 93.51 | 93.89 | 1,391,490 | -2.84(-2.94%) |
Jan 23, 2019 | 96.63 | 97.04 | 96.19 | 96.73 | 953,128 | +0.22(+0.23%) |
Jan 22, 2019 | 96.40 | 96.95 | 95.50 | 96.51 | 1,104,157 | +0.15(+0.16%) |
Jan 18, 2019 | 96.28 | 96.72 | 95.61 | 96.36 | 1,053,473 | +0.32(+0.33%) |
Jan 17, 2019 | 95.08 | 96.13 | 95.08 | 96.04 | 1,118,099 | +0.96(+1.01%) |
Jan 16, 2019 | 95.81 | 96.12 | 94.72 | 95.08 | 847,875 | -0.92(-0.96%) |
Jan 15, 2019 | 94.39 | 96.08 | 94.39 | 95.99 | 903,837 | +1.51(+1.60%) |
Jan 14, 2019 | 94.83 | 95.07 | 94.24 | 94.48 | 1,282,862 | -0.50(-0.53%) |
Jan 11, 2019 | 95.12 | 95.37 | 93.72 | 94.98 | 1,280,844 | -0.19(-0.20%) |
Jan 10, 2019 | 94.31 | 95.28 | 94.11 | 95.16 | 1,176,694 | +0.99(+1.05%) |
Jan 09, 2019 | 94.81 | 95.31 | 93.90 | 94.18 | 1,166,144 | -0.70(-0.73%) |
Jan 08, 2019 | 94.36 | 95.06 | 93.48 | 94.87 | 1,784,031 | +0.94(+1.01%) |
Jan 07, 2019 | 94.21 | 94.69 | 93.50 | 93.93 | 1,945,071 | -0.60(-0.63%) |
Jan 04, 2019 | 94.73 | 95.71 | 94.02 | 94.52 | 1,842,651 | -0.14(-0.15%) |
Jan 03, 2019 | 93.77 | 95.66 | 93.48 | 94.67 | 1,391,969 | +0.71(+0.76%) |
Jan 02, 2019 | 94.61 | 94.95 | 93.36 | 93.95 | 1,164,593 | -1.55(-1.62%) |
Dec 31, 2018 | 94.88 | 95.53 | 94.29 | 95.50 | 937,654 | +0.78(+0.83%) |
Dec 28, 2018 | 94.78 | 96.14 | 94.33 | 94.72 | 1,163,567 | +0.15(+0.16%) |
Dec 27, 2018 | 93.88 | 94.58 | 91.87 | 94.57 | 1,128,310 | +0.45(+0.47%) |
Dec 26, 2018 | 92.23 | 94.25 | 90.99 | 94.12 | 940,449 | +2.01(+2.19%) |
Dec 24, 2018 | 94.36 | 94.36 | 91.83 | 92.11 | 642,835 | -2.26(-2.40%) |
Dec 21, 2018 | 94.66 | 97.41 | 94.37 | 94.37 | 2,187,300 | -0.46(-0.49%) |
Dec 20, 2018 | 95.06 | 96.14 | 93.79 | 94.83 | 1,684,236 | -0.80(-0.84%) |
Dec 19, 2018 | 95.72 | 96.95 | 94.75 | 95.64 | 2,709,914 | +2.65(+2.85%) |
Dec 18, 2018 | 93.91 | 94.15 | 92.40 | 92.99 | 1,336,170 | -0.72(-0.77%) |
Dec 17, 2018 | 96.05 | 96.49 | 93.13 | 93.71 | 1,109,188 | -2.41(-2.50%) |
Dec 14, 2018 | 97.70 | 98.02 | 95.89 | 96.12 | 1,113,851 | -1.91(-1.95%) |
Dec 13, 2018 | 97.04 | 98.15 | 96.65 | 98.02 | 1,368,622 | +0.87(+0.90%) |
Dec 12, 2018 | 96.53 | 97.53 | 96.24 | 97.15 | 1,175,863 | +1.00(+1.04%) |
Dec 11, 2018 | 95.93 | 96.79 | 95.59 | 96.15 | 1,404,246 | +0.69(+0.73%) |
Dec 10, 2018 | 95.87 | 95.87 | 93.78 | 95.46 | 1,084,369 | -0.01(-0.01%) |
Dec 07, 2018 | 96.17 | 96.62 | 94.84 | 95.47 | 1,236,627 | -0.89(-0.92%) |
Dec 06, 2018 | 96.23 | 96.39 | 93.65 | 96.36 | 1,467,907 | +0.04(+0.04%) |
Dec 04, 2018 | 97.31 | 98.28 | 96.08 | 96.32 | 2,452,043 | -0.74(-0.76%) |
Dec 03, 2018 | 96.70 | 97.41 | 95.84 | 97.06 | 2,342,739 | +0.56(+0.58%) |
Nov 30, 2018 | 96.09 | 96.67 | 95.88 | 96.50 | 2,380,218 | +0.76(+0.79%) |
Nov 29, 2018 | 94.86 | 96.02 | 94.85 | 95.74 | 855,224 | +0.71(+0.75%) |
Nov 28, 2018 | 94.23 | 95.46 | 94.23 | 95.03 | 1,312,740 | +0.04(+0.04%) |
Nov 27, 2018 | 94.50 | 95.40 | 93.97 | 95.00 | 1,630,130 | +0.54(+0.58%) |
Nov 26, 2018 | 94.79 | 95.07 | 93.68 | 94.45 | 1,181,529 | -0.19(-0.20%) |
Nov 23, 2018 | 94.65 | 95.17 | 94.49 | 94.64 | 875,593 | +0.04(+0.05%) |
Nov 21, 2018 | 94.59 | 94.59 | 94.59 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.11 | 97.40 | 94.83 | 94.88 | 1,707,883 | -1.02(-1.07%) |
Nov 19, 2018 | 96.47 | 97.09 | 95.44 | 95.90 | 1,264,354 | -0.71(-0.73%) |
Nov 16, 2018 | 95.98 | 97.44 | 95.98 | 96.61 | 1,815,470 | +0.66(+0.68%) |
Nov 15, 2018 | 95.26 | 96.32 | 94.51 | 95.96 | 1,577,505 | +0.41(+0.43%) |
Nov 14, 2018 | 96.70 | 96.70 | 95.22 | 95.55 | 1,124,992 | -1.05(-1.09%) |
Nov 13, 2018 | 96.08 | 96.83 | 95.26 | 96.60 | 1,375,546 | +0.42(+0.43%) |
Nov 12, 2018 | 95.88 | 97.19 | 95.66 | 96.19 | 1,186,867 | +0.08(+0.08%) |
Nov 09, 2018 | 95.07 | 96.22 | 94.59 | 96.11 | 1,897,267 | +1.34(+1.41%) |
Nov 08, 2018 | 95.13 | 95.58 | 94.14 | 94.77 | 2,127,732 | -0.87(-0.91%) |
Nov 07, 2018 | 95.65 | 96.11 | 94.38 | 95.64 | 2,152,153 | +0.32(+0.33%) |
Nov 06, 2018 | 94.73 | 95.50 | 94.49 | 95.32 | 999,667 | +0.64(+0.67%) |
Nov 05, 2018 | 94.02 | 95.40 | 93.82 | 94.68 | 1,354,747 | +1.00(+1.07%) |
Nov 02, 2018 | 94.93 | 94.94 | 93.00 | 93.68 | 1,317,342 | -1.33(-1.40%) |