Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 96.03 | 97.92 | 94.28 | 96.88 | 1,614,089 | +0.62(+0.64%) |
Jan 30, 2019 | 97.57 | 98.09 | 95.82 | 96.26 | 1,415,315 | -0.91(-0.94%) |
Jan 29, 2019 | 97.74 | 98.81 | 96.94 | 97.17 | 1,250,357 | -0.66(-0.67%) |
Jan 28, 2019 | 95.34 | 97.85 | 95.34 | 97.83 | 795,702 | +1.79(+1.87%) |
Jan 25, 2019 | 96.08 | 96.91 | 95.39 | 96.04 | 910,665 | +0.70(+0.73%) |
Jan 24, 2019 | 94.66 | 96.03 | 94.66 | 95.34 | 1,388,093 | +0.54(+0.57%) |
Jan 23, 2019 | 96.88 | 96.88 | 92.87 | 94.80 | 1,511,632 | -2.26(-2.33%) |
Jan 22, 2019 | 98.23 | 98.35 | 94.81 | 97.06 | 759,029 | -1.69(-1.71%) |
Jan 18, 2019 | 97.32 | 100.43 | 97.19 | 98.74 | 1,573,387 | +2.31(+2.39%) |
Jan 17, 2019 | 95.08 | 97.49 | 94.83 | 96.44 | 913,354 | +0.92(+0.97%) |
Jan 16, 2019 | 95.68 | 96.77 | 95.08 | 95.51 | 1,076,425 | -0.18(-0.19%) |
Jan 15, 2019 | 96.78 | 97.38 | 94.53 | 95.69 | 781,085 | -1.53(-1.58%) |
Jan 14, 2019 | 96.04 | 98.53 | 95.98 | 97.23 | 1,144,313 | +0.38(+0.39%) |
Jan 11, 2019 | 97.03 | 97.69 | 96.11 | 96.85 | 700,600 | -1.34(-1.37%) |
Jan 10, 2019 | 98.23 | 99.10 | 97.45 | 98.19 | 813,969 | -0.37(-0.38%) |
Jan 09, 2019 | 98.93 | 100.22 | 97.35 | 98.56 | 930,969 | +0.27(+0.27%) |
Jan 08, 2019 | 99.75 | 100.07 | 96.50 | 98.30 | 1,021,330 | -0.39(-0.40%) |
Jan 07, 2019 | 96.33 | 99.55 | 96.33 | 98.69 | 1,235,827 | +1.93(+1.99%) |
Jan 04, 2019 | 93.51 | 97.16 | 93.51 | 96.76 | 1,202,678 | +4.71(+5.11%) |
Jan 03, 2019 | 93.86 | 94.30 | 90.83 | 92.05 | 1,020,870 | -0.95(-1.02%) |
Jan 02, 2019 | 92.92 | 94.70 | 92.06 | 93.01 | 1,114,297 | -1.15(-1.22%) |
Dec 31, 2018 | 92.85 | 94.16 | 92.44 | 94.16 | 712,247 | +1.65(+1.78%) |
Dec 28, 2018 | 93.31 | 94.53 | 91.97 | 92.51 | 1,358,390 | -1.08(-1.15%) |
Dec 27, 2018 | 90.89 | 93.59 | 89.78 | 93.59 | 1,073,095 | +1.41(+1.53%) |
Dec 26, 2018 | 87.78 | 92.22 | 85.81 | 92.18 | 1,074,479 | +5.46(+6.30%) |
Dec 24, 2018 | 87.97 | 90.35 | 86.71 | 86.72 | 715,080 | -2.20(-2.48%) |
Dec 21, 2018 | 91.17 | 92.99 | 88.61 | 88.92 | 1,990,473 | -1.71(-1.88%) |
Dec 20, 2018 | 91.02 | 91.64 | 87.62 | 90.62 | 2,489,058 | -0.80(-0.88%) |
Dec 19, 2018 | 93.87 | 96.00 | 91.09 | 91.43 | 999,260 | -2.65(-2.82%) |
Dec 18, 2018 | 94.03 | 95.51 | 93.23 | 94.07 | 887,729 | +0.31(+0.34%) |
Dec 17, 2018 | 96.15 | 96.34 | 93.04 | 93.76 | 1,392,429 | -1.20(-1.26%) |
Dec 14, 2018 | 93.20 | 95.01 | 92.47 | 94.96 | 1,662,575 | +0.85(+0.90%) |
Dec 13, 2018 | 96.80 | 97.35 | 92.94 | 94.11 | 1,169,004 | -1.78(-1.86%) |
Dec 12, 2018 | 96.60 | 97.35 | 94.68 | 95.89 | 970,981 | +0.91(+0.96%) |
Dec 11, 2018 | 98.73 | 99.10 | 94.85 | 94.98 | 824,223 | -1.79(-1.85%) |
Dec 10, 2018 | 96.20 | 97.57 | 94.88 | 96.77 | 1,415,598 | +0.17(+0.18%) |
Dec 07, 2018 | 98.64 | 100.97 | 96.36 | 96.60 | 1,430,476 | -1.93(-1.96%) |
Dec 06, 2018 | 95.38 | 98.84 | 94.92 | 98.53 | 1,686,565 | +2.70(+2.81%) |
Dec 04, 2018 | 100.32 | 100.77 | 95.71 | 95.84 | 1,391,023 | -5.24(-5.19%) |
Dec 03, 2018 | 102.71 | 104.00 | 100.81 | 101.08 | 1,558,942 | +0.33(+0.33%) |
Nov 30, 2018 | 101.52 | 102.39 | 100.61 | 100.75 | 1,316,419 | -1.15(-1.13%) |
Nov 29, 2018 | 102.77 | 103.88 | 101.80 | 101.90 | 912,638 | -0.99(-0.96%) |
Nov 28, 2018 | 100.60 | 103.28 | 98.47 | 102.89 | 1,070,297 | +2.63(+2.62%) |
Nov 27, 2018 | 100.60 | 101.63 | 99.38 | 100.26 | 778,898 | -0.72(-0.72%) |
Nov 26, 2018 | 99.75 | 101.80 | 99.65 | 100.98 | 1,105,492 | +2.70(+2.74%) |
Nov 23, 2018 | 98.18 | 99.22 | 97.58 | 98.29 | 589,692 | -0.64(-0.65%) |
Nov 21, 2018 | 98.93 | 98.93 | 98.93 | 0 | +0.99(+1.01%) | |
Nov 20, 2018 | 96.80 | 99.42 | 96.20 | 97.93 | 1,875,586 | -0.82(-0.83%) |
Nov 19, 2018 | 100.92 | 101.86 | 97.98 | 98.75 | 1,199,511 | -2.51(-2.48%) |
Nov 16, 2018 | 100.71 | 102.06 | 99.31 | 101.26 | 1,411,195 | -0.59(-0.58%) |
Nov 15, 2018 | 99.41 | 102.10 | 99.10 | 101.85 | 1,304,009 | +1.21(+1.20%) |
Nov 14, 2018 | 101.14 | 102.44 | 99.68 | 100.64 | 1,236,530 | +0.93(+0.93%) |
Nov 13, 2018 | 98.73 | 101.91 | 98.61 | 99.71 | 1,189,884 | +1.15(+1.17%) |
Nov 12, 2018 | 100.36 | 100.36 | 97.56 | 98.56 | 1,152,844 | -1.96(-1.95%) |
Nov 09, 2018 | 101.45 | 102.24 | 99.05 | 100.52 | 1,351,014 | -2.11(-2.06%) |
Nov 08, 2018 | 103.02 | 103.95 | 100.42 | 102.63 | 1,832,709 | -1.16(-1.12%) |
Nov 07, 2018 | 104.52 | 107.00 | 103.32 | 103.79 | 3,492,165 | +4.83(+4.88%) |
Nov 06, 2018 | 95.39 | 100.42 | 93.27 | 98.96 | 2,956,913 | +3.36(+3.51%) |
Nov 05, 2018 | 96.51 | 96.89 | 93.69 | 95.61 | 1,904,706 | -1.06(-1.10%) |
Nov 02, 2018 | 98.02 | 99.23 | 96.53 | 96.67 | 2,252,883 | -0.99(-1.01%) |