Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 93.96 | 94.89 | 93.82 | 94.72 | 1,268,205 | +0.44(+0.46%) |
Jan 30, 2019 | 93.77 | 94.62 | 93.31 | 94.28 | 1,261,147 | +0.95(+1.02%) |
Jan 29, 2019 | 93.16 | 93.51 | 92.94 | 93.33 | 984,740 | +0.27(+0.29%) |
Jan 28, 2019 | 92.88 | 93.05 | 92.38 | 93.05 | 2,255,129 | -0.57(-0.61%) |
Jan 25, 2019 | 93.77 | 94.14 | 93.46 | 93.63 | 959,293 | +0.50(+0.54%) |
Jan 24, 2019 | 92.96 | 93.18 | 92.54 | 93.13 | 876,493 | +0.27(+0.29%) |
Jan 23, 2019 | 93.01 | 93.34 | 91.96 | 92.85 | 892,214 | +0.17(+0.19%) |
Jan 22, 2019 | 93.24 | 93.32 | 92.10 | 92.68 | 2,580,753 | -1.09(-1.16%) |
Jan 18, 2019 | 93.01 | 93.94 | 92.90 | 93.77 | 1,587,863 | +1.48(+1.61%) |
Jan 17, 2019 | 91.15 | 92.60 | 90.97 | 92.29 | 1,224,568 | +0.87(+0.96%) |
Jan 16, 2019 | 91.43 | 91.68 | 91.31 | 91.42 | 1,229,085 | +0.05(+0.05%) |
Jan 15, 2019 | 90.77 | 91.45 | 90.72 | 91.37 | 1,078,116 | +0.62(+0.68%) |
Jan 14, 2019 | 90.61 | 91.03 | 90.48 | 90.75 | 1,876,956 | -0.44(-0.48%) |
Jan 11, 2019 | 90.84 | 91.22 | 90.62 | 91.19 | 1,631,183 | -0.12(-0.13%) |
Jan 10, 2019 | 90.23 | 91.36 | 90.09 | 91.31 | 937,640 | +0.64(+0.70%) |
Jan 09, 2019 | 90.72 | 91.05 | 90.27 | 90.67 | 1,410,830 | +0.25(+0.28%) |
Jan 08, 2019 | 90.33 | 90.61 | 89.52 | 90.42 | 1,502,681 | +1.03(+1.15%) |
Jan 07, 2019 | 89.00 | 90.11 | 88.62 | 89.39 | 1,726,229 | +0.39(+0.44%) |
Jan 04, 2019 | 87.57 | 89.29 | 87.47 | 89.00 | 1,219,429 | +2.46(+2.84%) |
Jan 03, 2019 | 88.09 | 88.15 | 86.40 | 86.54 | 1,847,168 | -1.97(-2.23%) |
Jan 02, 2019 | 87.79 | 88.82 | 87.65 | 88.51 | 2,080,737 | -0.57(-0.64%) |
Dec 31, 2018 | 88.62 | 89.10 | 88.23 | 89.09 | 3,587,921 | +0.89(+1.01%) |
Dec 28, 2018 | 88.67 | 89.30 | 87.73 | 88.20 | 4,941,816 | -0.05(-0.05%) |
Dec 27, 2018 | 86.16 | 88.24 | 85.17 | 88.24 | 3,835,170 | +1.04(+1.19%) |
Dec 26, 2018 | 84.09 | 87.22 | 83.39 | 87.21 | 4,279,696 | +3.46(+4.13%) |
Dec 24, 2018 | 85.76 | 85.90 | 83.69 | 83.75 | 2,339,575 | -2.44(-2.83%) |
Dec 21, 2018 | 87.60 | 88.92 | 86.02 | 86.19 | 4,042,114 | -1.14(-1.30%) |
Dec 20, 2018 | 88.39 | 88.62 | 86.37 | 87.32 | 5,614,072 | -1.47(-1.66%) |
Dec 19, 2018 | 90.19 | 91.40 | 88.19 | 88.80 | 2,345,074 | -1.38(-1.53%) |
Dec 18, 2018 | 90.83 | 91.11 | 89.63 | 90.18 | 2,693,774 | +0.09(+0.10%) |
Dec 17, 2018 | 91.71 | 91.83 | 89.58 | 90.09 | 2,857,945 | -1.97(-2.14%) |
Dec 14, 2018 | 93.20 | 93.38 | 91.82 | 92.06 | 2,396,374 | -2.07(-2.20%) |
Dec 13, 2018 | 94.45 | 94.74 | 93.70 | 94.13 | 1,367,532 | -0.06(-0.07%) |
Dec 12, 2018 | 94.76 | 95.18 | 94.16 | 94.19 | 1,782,517 | +0.46(+0.49%) |
Dec 11, 2018 | 94.64 | 95.07 | 93.20 | 93.73 | 1,607,804 | +0.10(+0.11%) |
Dec 10, 2018 | 93.19 | 93.97 | 91.68 | 93.63 | 2,460,894 | +0.42(+0.45%) |
Dec 07, 2018 | 95.03 | 95.53 | 92.84 | 93.21 | 1,524,271 | -1.97(-2.07%) |
Dec 06, 2018 | 94.39 | 95.19 | 92.79 | 95.18 | 2,402,311 | -0.32(-0.33%) |
Dec 04, 2018 | 98.04 | 98.19 | 95.37 | 95.50 | 1,766,983 | -2.67(-2.72%) |
Dec 03, 2018 | 98.94 | 99.03 | 97.55 | 98.17 | 1,800,800 | +0.54(+0.56%) |
Nov 30, 2018 | 96.68 | 97.73 | 96.68 | 97.63 | 1,143,784 | +0.92(+0.95%) |
Nov 29, 2018 | 96.86 | 97.18 | 96.35 | 96.70 | 1,111,234 | -0.27(-0.28%) |
Nov 28, 2018 | 95.28 | 96.98 | 95.13 | 96.98 | 1,438,892 | +2.01(+2.11%) |
Nov 27, 2018 | 94.49 | 94.98 | 94.10 | 94.97 | 997,120 | +0.14(+0.15%) |
Nov 26, 2018 | 94.58 | 95.04 | 94.27 | 94.82 | 1,040,865 | +0.84(+0.89%) |
Nov 23, 2018 | 93.51 | 94.44 | 93.21 | 93.98 | 324,536 | -0.07(-0.08%) |
Nov 21, 2018 | 94.05 | 94.05 | 94.05 | 0 | +0.07(+0.08%) | |
Nov 20, 2018 | 94.82 | 95.09 | 93.68 | 93.98 | 1,335,884 | -1.84(-1.92%) |
Nov 19, 2018 | 96.99 | 97.17 | 95.46 | 95.82 | 986,345 | -1.28(-1.31%) |
Nov 16, 2018 | 96.34 | 97.44 | 96.19 | 97.09 | 1,131,621 | +0.43(+0.44%) |
Nov 15, 2018 | 95.17 | 96.76 | 94.60 | 96.67 | 3,394,031 | +1.05(+1.10%) |
Nov 14, 2018 | 96.68 | 96.90 | 95.11 | 95.62 | 1,353,468 | -0.43(-0.45%) |
Nov 13, 2018 | 96.32 | 96.96 | 95.77 | 96.05 | 1,048,544 | -0.05(-0.06%) |
Nov 12, 2018 | 97.40 | 97.48 | 95.92 | 96.11 | 933,773 | -1.38(-1.42%) |
Nov 09, 2018 | 97.72 | 97.85 | 96.95 | 97.49 | 789,613 | -0.52(-0.53%) |
Nov 08, 2018 | 97.62 | 98.11 | 97.56 | 98.01 | 827,536 | +0.16(+0.17%) |
Nov 07, 2018 | 96.98 | 97.91 | 96.52 | 97.84 | 2,680,946 | +1.55(+1.61%) |
Nov 06, 2018 | 95.37 | 96.35 | 95.29 | 96.30 | 1,687,187 | +0.81(+0.85%) |
Nov 05, 2018 | 94.90 | 95.68 | 94.88 | 95.48 | 1,918,352 | +0.68(+0.72%) |
Nov 02, 2018 | 95.56 | 95.76 | 94.05 | 94.80 | 1,175,850 | -0.04(-0.04%) |