Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.06 | 94.94 | 89.83 | 94.55 | 3,601,205 | +0.46(+0.49%) |
Jan 30, 2019 | 93.76 | 95.16 | 93.67 | 94.09 | 1,598,840 | +0.51(+0.54%) |
Jan 29, 2019 | 93.42 | 94.28 | 92.97 | 93.58 | 1,008,305 | +0.05(+0.06%) |
Jan 28, 2019 | 92.99 | 93.70 | 92.59 | 93.53 | 1,314,857 | +0.58(+0.62%) |
Jan 25, 2019 | 94.22 | 94.62 | 92.72 | 92.95 | 1,867,598 | -0.95(-1.02%) |
Jan 24, 2019 | 95.35 | 95.49 | 93.52 | 93.90 | 1,391,346 | -2.84(-2.94%) |
Jan 23, 2019 | 96.64 | 97.05 | 96.20 | 96.74 | 953,030 | +0.22(+0.23%) |
Jan 22, 2019 | 96.41 | 96.96 | 95.51 | 96.52 | 1,104,044 | +0.15(+0.16%) |
Jan 18, 2019 | 96.29 | 96.73 | 95.62 | 96.37 | 1,053,364 | +0.32(+0.33%) |
Jan 17, 2019 | 95.09 | 96.14 | 95.09 | 96.05 | 1,117,984 | +0.96(+1.01%) |
Jan 16, 2019 | 95.82 | 96.13 | 94.73 | 95.09 | 847,788 | -0.92(-0.96%) |
Jan 15, 2019 | 94.40 | 96.09 | 94.40 | 96.00 | 903,744 | +1.52(+1.60%) |
Jan 14, 2019 | 94.84 | 95.08 | 94.25 | 94.49 | 1,282,730 | -0.50(-0.53%) |
Jan 11, 2019 | 95.13 | 95.38 | 93.73 | 94.99 | 1,280,712 | -0.19(-0.20%) |
Jan 10, 2019 | 94.32 | 95.29 | 94.12 | 95.17 | 1,176,573 | +0.99(+1.05%) |
Jan 09, 2019 | 94.82 | 95.32 | 93.91 | 94.19 | 1,166,024 | -0.69(-0.73%) |
Jan 08, 2019 | 94.37 | 95.07 | 93.49 | 94.88 | 1,783,847 | +0.94(+1.01%) |
Jan 07, 2019 | 94.22 | 94.70 | 93.51 | 93.94 | 1,944,871 | -0.60(-0.63%) |
Jan 04, 2019 | 94.74 | 95.72 | 94.03 | 94.53 | 1,842,462 | -0.14(-0.15%) |
Jan 03, 2019 | 93.78 | 95.67 | 93.49 | 94.68 | 1,391,826 | +0.71(+0.76%) |
Jan 02, 2019 | 94.62 | 94.96 | 93.37 | 93.96 | 1,164,473 | -1.55(-1.62%) |
Dec 31, 2018 | 94.89 | 95.54 | 94.30 | 95.51 | 937,558 | +0.78(+0.83%) |
Dec 28, 2018 | 94.79 | 96.15 | 94.34 | 94.73 | 1,163,447 | +0.15(+0.16%) |
Dec 27, 2018 | 93.89 | 94.59 | 91.88 | 94.58 | 1,128,194 | +0.45(+0.47%) |
Dec 26, 2018 | 92.24 | 94.26 | 90.99 | 94.13 | 940,352 | +2.01(+2.19%) |
Dec 24, 2018 | 94.37 | 94.37 | 91.84 | 92.12 | 642,769 | -2.26(-2.40%) |
Dec 21, 2018 | 94.67 | 97.42 | 94.38 | 94.38 | 2,187,075 | -0.46(-0.49%) |
Dec 20, 2018 | 95.07 | 96.15 | 93.80 | 94.84 | 1,684,063 | -0.80(-0.84%) |
Dec 19, 2018 | 95.73 | 96.96 | 94.76 | 95.65 | 2,709,636 | +2.65(+2.85%) |
Dec 18, 2018 | 93.92 | 94.16 | 92.41 | 93.00 | 1,336,032 | -0.72(-0.77%) |
Dec 17, 2018 | 96.06 | 96.50 | 93.14 | 93.72 | 1,109,073 | -2.41(-2.50%) |
Dec 14, 2018 | 97.71 | 98.03 | 95.90 | 96.13 | 1,113,736 | -1.91(-1.95%) |
Dec 13, 2018 | 97.05 | 98.16 | 96.66 | 98.03 | 1,368,481 | +0.87(+0.90%) |
Dec 12, 2018 | 96.54 | 97.54 | 96.25 | 97.16 | 1,175,742 | +1.00(+1.04%) |
Dec 11, 2018 | 95.94 | 96.80 | 95.60 | 96.16 | 1,404,102 | +0.70(+0.73%) |
Dec 10, 2018 | 95.88 | 95.88 | 93.79 | 95.47 | 1,084,257 | -0.01(-0.01%) |
Dec 07, 2018 | 96.18 | 96.63 | 94.85 | 95.48 | 1,236,500 | -0.89(-0.92%) |
Dec 06, 2018 | 96.24 | 96.40 | 93.66 | 96.37 | 1,467,756 | +0.04(+0.04%) |
Dec 04, 2018 | 97.32 | 98.29 | 96.09 | 96.33 | 2,451,791 | -0.74(-0.76%) |
Dec 03, 2018 | 96.71 | 97.42 | 95.85 | 97.07 | 2,342,498 | +0.56(+0.58%) |
Nov 30, 2018 | 96.10 | 96.68 | 95.89 | 96.51 | 2,379,973 | +0.76(+0.79%) |
Nov 29, 2018 | 94.87 | 96.03 | 94.86 | 95.75 | 855,136 | +0.71(+0.75%) |
Nov 28, 2018 | 94.24 | 95.47 | 94.24 | 95.04 | 1,312,605 | +0.04(+0.04%) |
Nov 27, 2018 | 94.51 | 95.41 | 93.98 | 95.00 | 1,629,962 | +0.54(+0.58%) |
Nov 26, 2018 | 94.80 | 95.08 | 93.69 | 94.46 | 1,181,407 | -0.19(-0.20%) |
Nov 23, 2018 | 94.66 | 95.18 | 94.50 | 94.65 | 875,503 | +0.04(+0.05%) |
Nov 21, 2018 | 94.60 | 94.60 | 94.60 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.12 | 97.41 | 94.84 | 94.89 | 1,707,707 | -1.02(-1.07%) |
Nov 19, 2018 | 96.48 | 97.10 | 95.45 | 95.91 | 1,264,224 | -0.71(-0.73%) |
Nov 16, 2018 | 95.99 | 97.45 | 95.99 | 96.62 | 1,815,283 | +0.66(+0.68%) |
Nov 15, 2018 | 95.27 | 96.33 | 94.52 | 95.97 | 1,577,343 | +0.41(+0.43%) |
Nov 14, 2018 | 96.71 | 96.71 | 95.23 | 95.56 | 1,124,877 | -1.05(-1.09%) |
Nov 13, 2018 | 96.09 | 96.84 | 95.27 | 96.61 | 1,375,405 | +0.42(+0.43%) |
Nov 12, 2018 | 95.89 | 97.20 | 95.67 | 96.20 | 1,186,745 | +0.08(+0.08%) |
Nov 09, 2018 | 95.08 | 96.23 | 94.60 | 96.12 | 1,897,072 | +1.34(+1.41%) |
Nov 08, 2018 | 95.14 | 95.59 | 94.15 | 94.78 | 2,127,513 | -0.87(-0.91%) |
Nov 07, 2018 | 95.66 | 96.12 | 94.39 | 95.65 | 2,151,931 | +0.32(+0.33%) |
Nov 06, 2018 | 94.74 | 95.51 | 94.50 | 95.33 | 999,564 | +0.64(+0.67%) |
Nov 05, 2018 | 94.03 | 95.41 | 93.83 | 94.69 | 1,354,607 | +1.00(+1.07%) |
Nov 02, 2018 | 94.94 | 94.95 | 93.01 | 93.69 | 1,317,207 | -1.33(-1.40%) |