Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 99.31 | 100.45 | 99.18 | 99.79 | 3,558,247 | +0.30(+0.30%) |
Feb 27, 2019 | 98.98 | 99.69 | 98.74 | 99.50 | 2,584,043 | +0.44(+0.45%) |
Feb 26, 2019 | 98.80 | 99.68 | 98.57 | 99.05 | 2,750,981 | +0.01(+0.01%) |
Feb 25, 2019 | 100.22 | 100.82 | 98.89 | 99.04 | 3,598,948 | -0.47(-0.47%) |
Feb 22, 2019 | 99.09 | 99.62 | 98.98 | 99.52 | 2,436,080 | +0.77(+0.78%) |
Feb 21, 2019 | 98.87 | 99.06 | 98.48 | 98.75 | 2,770,830 | -0.16(-0.16%) |
Feb 20, 2019 | 98.71 | 99.27 | 98.64 | 98.90 | 4,146,633 | +0.26(+0.26%) |
Feb 19, 2019 | 99.15 | 99.32 | 98.61 | 98.64 | 3,986,821 | -0.82(-0.82%) |
Feb 15, 2019 | 99.41 | 100.12 | 99.22 | 99.46 | 4,191,452 | +0.70(+0.71%) |
Feb 14, 2019 | 99.11 | 99.44 | 98.40 | 98.76 | 2,575,895 | -0.87(-0.87%) |
Feb 13, 2019 | 99.62 | 100.47 | 99.20 | 99.63 | 3,435,456 | +0.52(+0.52%) |
Feb 12, 2019 | 98.43 | 99.51 | 98.42 | 99.11 | 3,496,534 | +1.47(+1.51%) |
Feb 11, 2019 | 97.21 | 97.77 | 97.08 | 97.64 | 2,865,161 | +0.82(+0.85%) |
Feb 08, 2019 | 96.08 | 96.81 | 95.80 | 96.81 | 2,787,392 | +0.12(+0.12%) |
Feb 07, 2019 | 96.38 | 97.05 | 95.97 | 96.69 | 4,164,413 | -0.53(-0.54%) |
Feb 06, 2019 | 96.19 | 97.33 | 95.80 | 97.22 | 3,881,995 | +0.98(+1.02%) |
Feb 05, 2019 | 95.99 | 96.50 | 95.78 | 96.24 | 2,408,860 | +0.44(+0.46%) |
Feb 04, 2019 | 95.44 | 95.83 | 94.96 | 95.79 | 2,774,909 | +0.33(+0.35%) |
Feb 01, 2019 | 94.86 | 95.89 | 94.86 | 95.46 | 5,104,173 | +0.33(+0.35%) |
Jan 31, 2019 | 94.48 | 95.31 | 94.20 | 95.13 | 4,639,433 | +0.03(+0.03%) |
Jan 30, 2019 | 93.63 | 95.26 | 93.12 | 95.10 | 3,780,345 | +1.58(+1.69%) |
Jan 29, 2019 | 93.49 | 93.94 | 93.12 | 93.51 | 3,051,350 | +0.54(+0.58%) |
Jan 28, 2019 | 92.67 | 93.00 | 92.14 | 92.98 | 3,439,031 | -0.36(-0.39%) |
Jan 25, 2019 | 93.02 | 94.10 | 92.71 | 93.34 | 3,766,617 | +0.97(+1.05%) |
Jan 24, 2019 | 92.34 | 93.12 | 92.05 | 92.36 | 3,687,876 | +0.01(+0.01%) |
Jan 23, 2019 | 92.56 | 92.80 | 91.20 | 92.36 | 3,870,607 | -0.11(-0.12%) |
Jan 22, 2019 | 92.49 | 93.25 | 91.66 | 92.47 | 5,074,089 | -0.60(-0.65%) |
Jan 18, 2019 | 90.95 | 93.37 | 89.26 | 93.07 | 10,658,552 | +0.92(+1.00%) |
Jan 17, 2019 | 92.08 | 92.85 | 91.30 | 92.15 | 6,135,654 | +0.07(+0.08%) |
Jan 16, 2019 | 91.64 | 92.59 | 91.24 | 92.08 | 5,072,860 | +1.32(+1.45%) |
Jan 15, 2019 | 91.34 | 91.58 | 90.53 | 90.76 | 6,256,551 | -0.42(-0.46%) |
Jan 14, 2019 | 90.55 | 91.73 | 90.42 | 91.18 | 4,448,602 | -0.10(-0.11%) |
Jan 11, 2019 | 90.66 | 91.40 | 90.18 | 91.28 | 2,991,334 | +0.27(+0.30%) |
Jan 10, 2019 | 91.19 | 91.39 | 90.61 | 91.01 | 3,804,359 | -0.53(-0.58%) |
Jan 09, 2019 | 91.46 | 92.24 | 90.91 | 91.54 | 3,189,816 | +0.17(+0.18%) |
Jan 08, 2019 | 91.41 | 92.18 | 90.33 | 91.37 | 3,483,644 | +0.44(+0.49%) |
Jan 07, 2019 | 90.56 | 91.62 | 89.86 | 90.93 | 3,550,939 | +0.49(+0.54%) |
Jan 04, 2019 | 88.34 | 91.10 | 87.90 | 90.44 | 5,006,790 | +3.90(+4.51%) |
Jan 03, 2019 | 87.80 | 88.16 | 86.35 | 86.54 | 5,156,960 | -1.72(-1.95%) |
Jan 02, 2019 | 86.63 | 88.81 | 86.50 | 88.26 | 4,525,731 | +0.33(+0.38%) |
Dec 31, 2018 | 87.75 | 88.20 | 86.99 | 87.93 | 3,058,105 | +0.83(+0.95%) |
Dec 28, 2018 | 88.00 | 88.23 | 86.67 | 87.10 | 3,496,170 | -0.24(-0.27%) |
Dec 27, 2018 | 85.20 | 87.34 | 84.18 | 87.34 | 4,581,545 | +0.77(+0.90%) |
Dec 26, 2018 | 82.88 | 86.61 | 82.15 | 86.56 | 5,835,567 | +4.00(+4.85%) |
Dec 24, 2018 | 83.70 | 84.45 | 82.56 | 82.56 | 3,458,987 | -1.69(-2.00%) |
Dec 21, 2018 | 87.82 | 89.14 | 84.08 | 84.25 | 11,930,298 | -4.10(-4.64%) |
Dec 20, 2018 | 90.32 | 91.20 | 87.87 | 88.34 | 7,708,308 | -2.77(-3.04%) |
Dec 19, 2018 | 92.03 | 94.09 | 90.59 | 91.11 | 6,716,196 | -2.08(-2.23%) |
Dec 18, 2018 | 94.07 | 94.62 | 92.68 | 93.19 | 5,658,992 | -0.15(-0.16%) |
Dec 17, 2018 | 97.28 | 97.28 | 92.97 | 93.34 | 7,962,883 | -4.17(-4.28%) |
Dec 14, 2018 | 97.57 | 98.20 | 96.79 | 97.50 | 5,686,277 | -0.92(-0.94%) |
Dec 13, 2018 | 99.41 | 99.96 | 98.09 | 98.43 | 3,840,325 | -0.72(-0.73%) |
Dec 12, 2018 | 98.95 | 100.30 | 98.24 | 99.15 | 4,535,400 | +1.92(+1.97%) |
Dec 11, 2018 | 99.06 | 99.64 | 96.41 | 97.23 | 3,395,608 | -0.36(-0.37%) |
Dec 10, 2018 | 97.73 | 98.44 | 95.48 | 97.59 | 4,455,438 | -0.82(-0.83%) |
Dec 07, 2018 | 99.81 | 101.12 | 97.56 | 98.41 | 4,790,851 | -1.45(-1.45%) |
Dec 06, 2018 | 97.45 | 99.99 | 96.66 | 99.86 | 8,081,836 | +0.56(+0.57%) |
Dec 04, 2018 | 103.19 | 103.46 | 99.20 | 99.29 | 5,678,688 | -4.35(-4.20%) |