Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 98.49 | 99.36 | 98.35 | 99.28 | 1,332,357 | +0.99(+1.00%) |
Feb 27, 2019 | 98.09 | 98.48 | 97.68 | 98.29 | 1,241,447 | -0.14(-0.15%) |
Feb 26, 2019 | 98.46 | 99.09 | 98.30 | 98.44 | 1,103,386 | +0.24(+0.25%) |
Feb 25, 2019 | 98.96 | 99.16 | 97.83 | 98.19 | 1,014,749 | -0.67(-0.68%) |
Feb 22, 2019 | 98.41 | 99.33 | 97.84 | 98.87 | 1,262,547 | -0.88(-0.88%) |
Feb 21, 2019 | 98.57 | 100.03 | 98.14 | 99.75 | 1,315,032 | +1.11(+1.13%) |
Feb 20, 2019 | 97.66 | 98.81 | 97.32 | 98.63 | 1,666,836 | +0.88(+0.90%) |
Feb 19, 2019 | 97.16 | 98.02 | 96.66 | 97.75 | 1,259,265 | +0.30(+0.31%) |
Feb 15, 2019 | 96.99 | 97.95 | 96.92 | 97.45 | 2,440,906 | +1.02(+1.06%) |
Feb 14, 2019 | 96.75 | 97.13 | 96.08 | 96.42 | 1,051,320 | -0.84(-0.86%) |
Feb 13, 2019 | 97.87 | 97.98 | 96.74 | 97.26 | 1,815,628 | -0.50(-0.51%) |
Feb 12, 2019 | 96.84 | 98.00 | 96.55 | 97.76 | 1,083,086 | +0.95(+0.98%) |
Feb 11, 2019 | 96.89 | 97.60 | 96.45 | 96.81 | 1,343,610 | +0.19(+0.19%) |
Feb 08, 2019 | 95.18 | 96.70 | 94.87 | 96.62 | 1,594,242 | +1.30(+1.37%) |
Feb 07, 2019 | 93.70 | 95.33 | 93.00 | 95.32 | 1,203,472 | +0.73(+0.77%) |
Feb 06, 2019 | 94.52 | 95.00 | 94.24 | 94.59 | 993,186 | +0.04(+0.04%) |
Feb 05, 2019 | 94.09 | 95.26 | 93.72 | 94.55 | 1,663,759 | +0.33(+0.35%) |
Feb 04, 2019 | 93.35 | 94.25 | 92.85 | 94.22 | 1,310,047 | +0.85(+0.91%) |
Feb 01, 2019 | 94.51 | 94.86 | 92.96 | 93.37 | 1,708,926 | -1.18(-1.24%) |
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%) |