Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 99.07 | 99.33 | 96.81 | 97.40 | 4,760,584 | -1.28(-1.29%) |
Feb 27, 2019 | 99.43 | 100.77 | 98.02 | 98.67 | 5,292,932 | +0.16(+0.17%) |
Feb 26, 2019 | 99.59 | 100.96 | 98.41 | 98.51 | 5,146,303 | -1.50(-1.50%) |
Feb 25, 2019 | 99.39 | 100.86 | 99.39 | 100.01 | 4,744,250 | -0.16(-0.16%) |
Feb 22, 2019 | 100.41 | 101.40 | 99.47 | 100.18 | 3,708,132 | +0.85(+0.86%) |
Feb 21, 2019 | 101.88 | 102.20 | 98.77 | 99.33 | 7,318,016 | -2.78(-2.72%) |
Feb 20, 2019 | 100.80 | 102.60 | 100.70 | 102.11 | 5,347,599 | +1.14(+1.13%) |
Feb 19, 2019 | 100.70 | 101.88 | 100.37 | 100.96 | 4,594,904 | -0.43(-0.42%) |
Feb 15, 2019 | 99.92 | 101.42 | 99.75 | 101.39 | 5,479,629 | +2.65(+2.68%) |
Feb 14, 2019 | 96.97 | 99.82 | 96.87 | 98.74 | 6,287,365 | +1.28(+1.31%) |
Feb 13, 2019 | 96.02 | 98.41 | 95.89 | 97.46 | 5,553,603 | +2.06(+2.16%) |
Feb 12, 2019 | 96.19 | 97.30 | 94.98 | 95.40 | 7,453,995 | +1.14(+1.21%) |
Feb 11, 2019 | 91.97 | 94.45 | 91.51 | 94.26 | 5,898,617 | +1.50(+1.62%) |
Feb 08, 2019 | 94.19 | 94.36 | 90.91 | 92.75 | 6,699,937 | -1.44(-1.53%) |
Feb 07, 2019 | 97.56 | 97.86 | 93.54 | 94.19 | 7,300,207 | -4.25(-4.32%) |
Feb 06, 2019 | 98.97 | 99.92 | 98.22 | 98.44 | 4,360,831 | -1.18(-1.18%) |
Feb 05, 2019 | 100.67 | 101.26 | 99.29 | 99.62 | 4,112,569 | -1.37(-1.36%) |
Feb 04, 2019 | 99.49 | 101.00 | 98.64 | 101.00 | 3,718,443 | +0.59(+0.59%) |
Feb 01, 2019 | 100.47 | 101.40 | 99.49 | 100.41 | 4,295,798 | +0.52(+0.52%) |
Jan 31, 2019 | 101.68 | 102.40 | 99.16 | 99.88 | 5,817,328 | -1.47(-1.45%) |
Jan 30, 2019 | 99.43 | 101.52 | 98.64 | 101.36 | 5,965,383 | +2.78(+2.82%) |
Jan 29, 2019 | 99.00 | 99.23 | 98.12 | 98.57 | 3,628,507 | +0.46(+0.47%) |
Jan 28, 2019 | 97.69 | 98.44 | 96.78 | 98.12 | 6,035,240 | -1.73(-1.74%) |
Jan 25, 2019 | 98.61 | 100.83 | 98.61 | 99.85 | 5,717,600 | +1.83(+1.87%) |
Jan 24, 2019 | 97.40 | 98.67 | 96.22 | 98.02 | 5,880,360 | +0.56(+0.57%) |
Jan 23, 2019 | 99.92 | 100.18 | 96.71 | 97.46 | 5,297,763 | -1.60(-1.62%) |
Jan 22, 2019 | 102.04 | 102.14 | 98.93 | 99.07 | 8,866,432 | -4.32(-4.18%) |
Jan 18, 2019 | 102.37 | 103.42 | 101.62 | 103.38 | 7,039,450 | +1.96(+1.94%) |
Jan 17, 2019 | 99.82 | 101.94 | 99.46 | 101.42 | 5,218,528 | +0.59(+0.58%) |
Jan 16, 2019 | 100.57 | 101.81 | 100.14 | 100.83 | 4,937,667 | +0.20(+0.20%) |
Jan 15, 2019 | 100.34 | 101.19 | 99.78 | 100.64 | 4,451,063 | +1.14(+1.15%) |
Jan 14, 2019 | 98.12 | 100.41 | 97.95 | 99.49 | 6,363,057 | +0.07(+0.07%) |
Jan 11, 2019 | 99.49 | 100.47 | 98.31 | 99.43 | 6,296,399 | -1.11(-1.11%) |
Jan 10, 2019 | 98.87 | 100.73 | 97.76 | 100.54 | 5,822,859 | +0.62(+0.62%) |
Jan 09, 2019 | 99.33 | 100.50 | 97.89 | 99.92 | 8,026,830 | +2.19(+2.24%) |
Jan 08, 2019 | 98.64 | 99.20 | 96.12 | 97.72 | 9,250,546 | +0.88(+0.91%) |
Jan 07, 2019 | 94.62 | 97.76 | 93.60 | 96.84 | 8,463,639 | +3.21(+3.42%) |
Jan 04, 2019 | 90.95 | 93.73 | 90.14 | 93.64 | 8,101,162 | +5.00(+5.65%) |
Jan 03, 2019 | 89.32 | 90.27 | 86.70 | 88.63 | 5,600,225 | -0.62(-0.70%) |
Jan 02, 2019 | 84.90 | 89.78 | 83.82 | 89.25 | 7,725,765 | +2.49(+2.86%) |
Dec 31, 2018 | 87.29 | 87.75 | 85.07 | 86.77 | 4,870,866 | +0.52(+0.61%) |
Dec 28, 2018 | 88.37 | 88.89 | 85.79 | 86.24 | 6,755,218 | -1.24(-1.42%) |
Dec 27, 2018 | 85.17 | 87.81 | 83.86 | 87.49 | 8,041,781 | +0.33(+0.38%) |
Dec 26, 2018 | 80.33 | 87.26 | 78.13 | 87.16 | 10,030,476 | +8.27(+10.49%) |
Dec 24, 2018 | 81.80 | 82.06 | 78.82 | 78.89 | 3,929,409 | -4.02(-4.85%) |
Dec 21, 2018 | 85.20 | 85.90 | 82.35 | 82.91 | 9,128,170 | -1.33(-1.58%) |
Dec 20, 2018 | 86.05 | 87.99 | 83.65 | 84.24 | 8,847,850 | -3.30(-3.77%) |
Dec 19, 2018 | 89.55 | 91.36 | 86.79 | 87.54 | 11,050,723 | -1.20(-1.35%) |
Dec 18, 2018 | 91.52 | 91.78 | 88.22 | 88.74 | 11,163,799 | -2.65(-2.90%) |
Dec 17, 2018 | 93.79 | 95.05 | 90.84 | 91.39 | 10,065,377 | -2.78(-2.96%) |
Dec 14, 2018 | 97.64 | 97.80 | 93.79 | 94.18 | 9,140,092 | -4.37(-4.43%) |
Dec 13, 2018 | 99.06 | 99.61 | 97.77 | 98.55 | 8,663,537 | -0.62(-0.62%) |
Dec 12, 2018 | 100.23 | 101.82 | 99.10 | 99.16 | 8,839,471 | +0.55(+0.56%) |
Dec 11, 2018 | 100.46 | 101.14 | 97.74 | 98.61 | 8,181,854 | -0.19(-0.20%) |
Dec 10, 2018 | 100.84 | 101.85 | 97.15 | 98.81 | 7,653,748 | -3.30(-3.23%) |
Dec 07, 2018 | 105.86 | 106.98 | 101.85 | 102.11 | 10,164,963 | -0.45(-0.44%) |
Dec 06, 2018 | 103.27 | 103.43 | 99.61 | 102.56 | 11,150,657 | -3.37(-3.18%) |
Dec 04, 2018 | 109.78 | 110.23 | 105.77 | 105.93 | 4,910,012 | -3.72(-3.40%) |