Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.94 | 93.94 | 88.17 | 91.75 | 911,004 | -2.49(-2.65%) |
Jan 30, 2019 | 93.77 | 94.96 | 91.71 | 94.24 | 330,120 | +1.02(+1.09%) |
Jan 29, 2019 | 92.64 | 93.80 | 91.76 | 93.22 | 343,075 | +0.55(+0.59%) |
Jan 28, 2019 | 92.53 | 93.45 | 91.46 | 92.67 | 377,764 | -0.42(-0.46%) |
Jan 25, 2019 | 91.70 | 93.61 | 91.53 | 93.10 | 352,068 | +2.01(+2.21%) |
Jan 24, 2019 | 91.77 | 92.02 | 90.42 | 91.08 | 330,024 | -0.27(-0.30%) |
Jan 23, 2019 | 92.17 | 92.32 | 90.10 | 91.35 | 457,805 | -0.68(-0.74%) |
Jan 22, 2019 | 94.05 | 94.60 | 91.66 | 92.03 | 347,420 | -2.38(-2.52%) |
Jan 18, 2019 | 92.43 | 94.85 | 92.13 | 94.41 | 497,988 | +2.89(+3.16%) |
Jan 17, 2019 | 89.79 | 91.89 | 89.79 | 91.52 | 446,534 | +1.80(+2.00%) |
Jan 16, 2019 | 89.68 | 90.71 | 89.19 | 89.72 | 340,416 | +0.26(+0.29%) |
Jan 15, 2019 | 90.18 | 90.33 | 88.27 | 89.46 | 360,523 | -0.47(-0.52%) |
Jan 14, 2019 | 89.90 | 90.42 | 89.11 | 89.93 | 405,487 | -0.86(-0.95%) |
Jan 11, 2019 | 90.79 | 91.65 | 90.11 | 90.78 | 302,690 | -0.10(-0.11%) |
Jan 10, 2019 | 91.02 | 91.12 | 89.77 | 90.88 | 249,708 | -0.23(-0.26%) |
Jan 09, 2019 | 91.74 | 93.20 | 90.26 | 91.12 | 461,850 | -0.62(-0.68%) |
Jan 08, 2019 | 91.54 | 92.80 | 90.42 | 91.74 | 389,845 | +1.24(+1.37%) |
Jan 07, 2019 | 89.55 | 91.65 | 88.92 | 90.50 | 418,627 | +1.65(+1.86%) |
Jan 04, 2019 | 86.91 | 89.34 | 86.31 | 88.85 | 758,829 | +3.24(+3.79%) |
Jan 03, 2019 | 86.87 | 87.42 | 85.31 | 85.61 | 256,848 | -1.73(-1.98%) |
Jan 02, 2019 | 85.41 | 87.95 | 84.52 | 87.33 | 354,817 | +0.92(+1.07%) |
Dec 31, 2018 | 86.46 | 86.70 | 85.27 | 86.41 | 302,801 | +0.42(+0.49%) |
Dec 28, 2018 | 85.70 | 86.93 | 85.25 | 85.99 | 227,958 | +0.30(+0.35%) |
Dec 27, 2018 | 83.75 | 85.72 | 83.49 | 85.69 | 334,531 | +0.68(+0.80%) |
Dec 26, 2018 | 82.40 | 85.13 | 81.59 | 85.01 | 274,450 | +2.97(+3.62%) |
Dec 24, 2018 | 83.22 | 83.27 | 81.50 | 82.04 | 129,534 | -1.38(-1.66%) |
Dec 21, 2018 | 84.13 | 85.57 | 83.21 | 83.42 | 582,463 | -0.42(-0.50%) |
Dec 20, 2018 | 84.02 | 85.27 | 83.41 | 83.84 | 299,499 | -0.25(-0.30%) |
Dec 19, 2018 | 85.99 | 87.03 | 83.60 | 84.09 | 320,548 | -2.14(-2.48%) |
Dec 18, 2018 | 85.91 | 87.18 | 85.67 | 86.23 | 324,990 | +1.21(+1.42%) |
Dec 17, 2018 | 84.34 | 86.05 | 83.31 | 85.02 | 452,425 | +0.58(+0.68%) |
Dec 14, 2018 | 84.53 | 85.43 | 83.51 | 84.44 | 489,131 | -0.49(-0.57%) |
Dec 13, 2018 | 87.01 | 88.10 | 84.52 | 84.93 | 405,785 | -2.24(-2.57%) |
Dec 12, 2018 | 88.36 | 89.90 | 86.84 | 87.17 | 458,843 | -0.10(-0.11%) |
Dec 11, 2018 | 88.59 | 89.78 | 87.06 | 87.27 | 317,000 | -0.38(-0.43%) |
Dec 10, 2018 | 88.53 | 89.11 | 87.11 | 87.65 | 476,879 | -0.67(-0.76%) |
Dec 07, 2018 | 91.36 | 93.67 | 87.83 | 88.32 | 339,668 | -3.18(-3.47%) |
Dec 06, 2018 | 90.98 | 91.66 | 89.45 | 91.50 | 675,000 | -0.71(-0.77%) |
Dec 04, 2018 | 97.78 | 97.93 | 91.41 | 92.21 | 573,606 | -5.86(-5.98%) |
Dec 03, 2018 | 99.31 | 101.49 | 97.01 | 98.07 | 415,044 | -0.45(-0.46%) |
Nov 30, 2018 | 96.90 | 99.52 | 96.45 | 98.52 | 431,450 | +1.57(+1.62%) |
Nov 29, 2018 | 97.51 | 98.44 | 96.35 | 96.95 | 290,195 | -0.79(-0.80%) |
Nov 28, 2018 | 95.99 | 97.95 | 94.88 | 97.74 | 224,858 | +2.10(+2.19%) |
Nov 27, 2018 | 96.32 | 96.32 | 92.62 | 95.64 | 189,005 | -0.86(-0.89%) |
Nov 26, 2018 | 95.10 | 96.83 | 94.40 | 96.50 | 292,443 | +2.10(+2.23%) |
Nov 23, 2018 | 94.37 | 95.50 | 93.50 | 94.40 | 61,113 | -0.33(-0.35%) |
Nov 21, 2018 | 94.73 | 94.73 | 94.73 | 0 | +0.89(+0.95%) | |
Nov 20, 2018 | 95.07 | 95.07 | 93.57 | 93.84 | 305,584 | -2.16(-2.25%) |
Nov 19, 2018 | 94.94 | 96.35 | 94.61 | 96.00 | 246,036 | +0.72(+0.76%) |
Nov 16, 2018 | 95.43 | 96.04 | 94.36 | 95.27 | 237,037 | -0.61(-0.63%) |
Nov 15, 2018 | 93.45 | 96.24 | 92.18 | 95.88 | 314,529 | +2.10(+2.24%) |
Nov 14, 2018 | 94.48 | 95.30 | 92.49 | 93.77 | 350,062 | +0.04(+0.04%) |
Nov 13, 2018 | 94.02 | 95.22 | 92.92 | 93.74 | 484,973 | +0.33(+0.36%) |
Nov 12, 2018 | 92.62 | 94.73 | 91.29 | 93.40 | 561,747 | +0.63(+0.68%) |
Nov 09, 2018 | 93.33 | 93.99 | 92.04 | 92.77 | 631,287 | -1.22(-1.30%) |
Nov 08, 2018 | 93.38 | 94.82 | 91.90 | 94.00 | 733,089 | -2.15(-2.23%) |
Nov 07, 2018 | 96.50 | 97.06 | 94.48 | 96.14 | 352,157 | +0.06(+0.07%) |
Nov 06, 2018 | 94.19 | 96.29 | 94.19 | 96.08 | 458,867 | +1.63(+1.73%) |
Nov 05, 2018 | 94.20 | 94.90 | 91.77 | 94.45 | 567,566 | +0.47(+0.50%) |
Nov 02, 2018 | 92.93 | 94.43 | 92.48 | 93.98 | 558,658 | +1.71(+1.86%) |