Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 99.99 | 99.99 | 98.30 | 99.67 | 2,368,741 | -0.51(-0.51%) |
Jan 30, 2019 | 97.25 | 101.07 | 95.32 | 100.18 | 4,164,657 | +3.79(+3.93%) |
Jan 29, 2019 | 94.64 | 96.72 | 94.28 | 96.39 | 2,103,953 | +2.30(+2.45%) |
Jan 28, 2019 | 92.85 | 94.12 | 92.71 | 94.09 | 1,510,957 | -0.03(-0.03%) |
Jan 25, 2019 | 94.63 | 95.31 | 93.92 | 94.12 | 1,104,768 | +0.57(+0.61%) |
Jan 24, 2019 | 93.34 | 94.10 | 93.22 | 93.55 | 1,514,754 | +0.44(+0.47%) |
Jan 23, 2019 | 93.36 | 94.15 | 91.90 | 93.12 | 1,576,379 | +0.46(+0.49%) |
Jan 22, 2019 | 94.65 | 94.95 | 92.22 | 92.66 | 1,647,539 | -3.10(-3.24%) |
Jan 18, 2019 | 94.09 | 96.29 | 93.97 | 95.76 | 2,297,359 | +2.43(+2.60%) |
Jan 17, 2019 | 92.76 | 93.81 | 92.47 | 93.33 | 2,588,104 | -0.11(-0.12%) |
Jan 16, 2019 | 93.78 | 94.29 | 93.31 | 93.43 | 1,653,911 | -0.46(-0.49%) |
Jan 15, 2019 | 94.98 | 95.05 | 93.12 | 93.89 | 1,315,322 | -0.82(-0.86%) |
Jan 14, 2019 | 94.05 | 94.95 | 93.56 | 94.71 | 806,443 | +0.10(+0.11%) |
Jan 11, 2019 | 94.22 | 94.68 | 93.70 | 94.61 | 851,334 | -0.31(-0.33%) |
Jan 10, 2019 | 93.65 | 95.00 | 93.13 | 94.92 | 1,057,949 | +0.87(+0.92%) |
Jan 09, 2019 | 92.67 | 94.68 | 92.66 | 94.05 | 1,808,611 | +1.84(+2.00%) |
Jan 08, 2019 | 92.84 | 93.36 | 91.40 | 92.21 | 1,574,396 | +0.42(+0.46%) |
Jan 07, 2019 | 92.81 | 93.12 | 91.62 | 91.79 | 1,575,587 | -0.97(-1.04%) |
Jan 04, 2019 | 91.01 | 92.84 | 90.43 | 92.76 | 1,919,166 | +3.06(+3.41%) |
Jan 03, 2019 | 90.63 | 91.11 | 89.18 | 89.70 | 2,389,316 | -1.46(-1.61%) |
Jan 02, 2019 | 89.53 | 91.27 | 88.76 | 91.16 | 1,995,309 | +0.27(+0.30%) |
Dec 31, 2018 | 90.99 | 91.38 | 89.84 | 90.89 | 1,177,034 | +0.17(+0.19%) |
Dec 28, 2018 | 91.13 | 92.10 | 90.22 | 90.72 | 1,223,705 | -0.17(-0.19%) |
Dec 27, 2018 | 88.13 | 90.89 | 86.86 | 90.89 | 1,489,606 | +1.61(+1.81%) |
Dec 26, 2018 | 86.30 | 89.31 | 84.84 | 89.28 | 1,161,651 | +3.29(+3.82%) |
Dec 24, 2018 | 88.31 | 88.57 | 85.93 | 85.99 | 722,359 | -2.64(-2.98%) |
Dec 21, 2018 | 90.17 | 92.61 | 88.38 | 88.63 | 3,071,309 | -2.08(-2.30%) |
Dec 20, 2018 | 91.45 | 92.63 | 89.81 | 90.71 | 1,845,534 | -1.53(-1.66%) |
Dec 19, 2018 | 94.37 | 95.62 | 91.53 | 92.25 | 2,034,158 | -1.98(-2.10%) |
Dec 18, 2018 | 94.46 | 95.51 | 93.48 | 94.23 | 1,723,720 | +0.88(+0.94%) |
Dec 17, 2018 | 95.59 | 95.59 | 92.56 | 93.36 | 2,003,467 | -2.26(-2.37%) |
Dec 14, 2018 | 96.26 | 97.54 | 95.20 | 95.62 | 1,700,662 | -1.31(-1.35%) |
Dec 13, 2018 | 98.16 | 98.49 | 96.35 | 96.92 | 1,364,220 | -0.81(-0.83%) |
Dec 12, 2018 | 98.11 | 99.45 | 97.71 | 97.73 | 1,447,250 | +0.88(+0.91%) |
Dec 11, 2018 | 99.36 | 99.77 | 96.53 | 96.85 | 1,403,329 | -0.52(-0.53%) |
Dec 10, 2018 | 97.88 | 98.18 | 95.54 | 97.37 | 1,305,460 | -0.25(-0.26%) |
Dec 07, 2018 | 101.07 | 101.67 | 97.30 | 97.62 | 1,252,110 | -3.22(-3.19%) |
Dec 06, 2018 | 100.16 | 101.05 | 97.53 | 100.84 | 2,231,546 | -1.23(-1.20%) |
Dec 04, 2018 | 105.31 | 106.37 | 101.84 | 102.06 | 2,121,913 | -3.18(-3.02%) |
Dec 03, 2018 | 105.24 | 106.69 | 104.22 | 105.24 | 1,787,094 | +2.10(+2.04%) |
Nov 30, 2018 | 103.07 | 103.68 | 102.40 | 103.14 | 2,964,415 | +0.15(+0.15%) |
Nov 29, 2018 | 102.24 | 103.54 | 101.32 | 102.99 | 1,335,664 | +0.43(+0.42%) |
Nov 28, 2018 | 100.29 | 103.41 | 100.18 | 102.56 | 1,873,887 | +2.43(+2.43%) |
Nov 27, 2018 | 100.12 | 101.01 | 99.27 | 100.13 | 1,838,538 | -0.49(-0.49%) |
Nov 26, 2018 | 102.18 | 102.45 | 100.18 | 100.62 | 1,695,033 | -0.94(-0.92%) |
Nov 23, 2018 | 100.33 | 102.27 | 100.14 | 101.56 | 427,775 | +0.15(+0.15%) |
Nov 21, 2018 | 101.41 | 101.41 | 101.41 | 0 | +1.59(+1.60%) | |
Nov 20, 2018 | 102.41 | 102.42 | 99.57 | 99.81 | 2,136,904 | -3.07(-2.98%) |
Nov 19, 2018 | 103.60 | 104.51 | 102.42 | 102.88 | 1,115,701 | -1.09(-1.04%) |
Nov 16, 2018 | 103.27 | 104.79 | 103.15 | 103.97 | 1,527,223 | +0.63(+0.61%) |
Nov 15, 2018 | 100.05 | 103.98 | 99.78 | 103.34 | 1,486,633 | +2.08(+2.06%) |
Nov 14, 2018 | 102.57 | 103.06 | 100.57 | 101.26 | 1,661,087 | -0.84(-0.82%) |
Nov 13, 2018 | 101.29 | 103.91 | 100.99 | 102.09 | 1,533,504 | +1.31(+1.30%) |
Nov 12, 2018 | 102.53 | 102.53 | 100.64 | 100.78 | 1,100,874 | -1.70(-1.66%) |
Nov 09, 2018 | 102.40 | 103.14 | 101.18 | 102.48 | 1,406,579 | -0.69(-0.67%) |
Nov 08, 2018 | 102.50 | 103.77 | 102.41 | 103.17 | 1,409,744 | +0.76(+0.74%) |
Nov 07, 2018 | 101.68 | 102.65 | 100.98 | 102.41 | 1,291,734 | +1.69(+1.68%) |
Nov 06, 2018 | 98.80 | 100.82 | 98.58 | 100.72 | 1,283,840 | +1.94(+1.97%) |
Nov 05, 2018 | 98.63 | 99.42 | 98.14 | 98.77 | 1,302,664 | +0.96(+0.98%) |
Nov 02, 2018 | 98.64 | 99.24 | 97.17 | 97.82 | 1,501,227 | -0.27(-0.27%) |