Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.13 | 97.24 | 94.39 | 97.17 | 352,228 | +1.66(+1.74%) |
Jan 30, 2019 | 94.99 | 95.86 | 94.60 | 95.51 | 291,935 | +0.43(+0.46%) |
Jan 29, 2019 | 94.46 | 95.13 | 93.82 | 95.07 | 365,585 | +0.78(+0.83%) |
Jan 28, 2019 | 93.02 | 94.84 | 93.02 | 94.30 | 422,449 | +0.89(+0.96%) |
Jan 25, 2019 | 92.63 | 93.44 | 92.54 | 93.40 | 370,892 | +0.78(+0.84%) |
Jan 24, 2019 | 92.54 | 93.01 | 92.12 | 92.63 | 249,165 | -0.15(-0.16%) |
Jan 23, 2019 | 92.85 | 93.19 | 92.17 | 92.78 | 339,102 | -0.02(-0.02%) |
Jan 22, 2019 | 92.72 | 93.13 | 92.12 | 92.79 | 303,774 | +0.11(+0.11%) |
Jan 18, 2019 | 93.61 | 94.31 | 92.22 | 92.69 | 318,069 | -0.77(-0.82%) |
Jan 17, 2019 | 92.53 | 93.54 | 92.32 | 93.46 | 279,828 | +0.74(+0.80%) |
Jan 16, 2019 | 91.47 | 93.54 | 90.94 | 92.71 | 447,684 | +1.13(+1.24%) |
Jan 15, 2019 | 91.33 | 92.47 | 91.22 | 91.58 | 237,833 | +0.30(+0.33%) |
Jan 14, 2019 | 91.25 | 91.93 | 90.77 | 91.28 | 317,274 | -0.19(-0.21%) |
Jan 11, 2019 | 90.95 | 91.55 | 90.37 | 91.48 | 275,652 | +0.65(+0.71%) |
Jan 10, 2019 | 88.90 | 91.11 | 88.41 | 90.83 | 319,451 | +1.87(+2.11%) |
Jan 09, 2019 | 90.04 | 90.04 | 88.32 | 88.96 | 301,411 | -0.65(-0.73%) |
Jan 08, 2019 | 88.46 | 89.77 | 88.11 | 89.61 | 528,106 | +1.37(+1.55%) |
Jan 07, 2019 | 88.05 | 89.29 | 87.95 | 88.24 | 340,622 | +0.35(+0.40%) |
Jan 04, 2019 | 87.83 | 88.84 | 87.19 | 87.89 | 431,633 | +0.40(+0.45%) |
Jan 03, 2019 | 86.69 | 88.78 | 86.53 | 87.49 | 343,703 | +1.03(+1.20%) |
Jan 02, 2019 | 89.52 | 89.92 | 86.19 | 86.45 | 588,603 | -3.47(-3.85%) |
Dec 31, 2018 | 89.12 | 90.03 | 88.21 | 89.92 | 453,237 | +0.86(+0.96%) |
Dec 28, 2018 | 89.62 | 90.03 | 87.93 | 89.06 | 407,992 | +0.21(+0.24%) |
Dec 27, 2018 | 87.97 | 88.95 | 85.75 | 88.85 | 448,107 | +0.60(+0.68%) |
Dec 26, 2018 | 85.90 | 88.29 | 85.11 | 88.25 | 426,861 | +2.60(+3.03%) |
Dec 24, 2018 | 89.64 | 89.92 | 85.56 | 85.66 | 200,938 | -3.94(-4.40%) |
Dec 21, 2018 | 90.24 | 92.34 | 89.52 | 89.60 | 520,570 | -0.65(-0.72%) |
Dec 20, 2018 | 91.05 | 91.48 | 89.36 | 90.25 | 444,979 | -0.60(-0.66%) |
Dec 19, 2018 | 91.58 | 91.67 | 90.25 | 90.84 | 582,671 | -0.64(-0.70%) |
Dec 18, 2018 | 91.70 | 92.49 | 91.29 | 91.48 | 435,737 | +0.33(+0.37%) |
Dec 17, 2018 | 94.43 | 94.97 | 90.95 | 91.15 | 514,833 | -3.22(-3.41%) |
Dec 14, 2018 | 93.85 | 94.50 | 93.28 | 94.37 | 369,183 | +0.60(+0.64%) |
Dec 13, 2018 | 93.25 | 94.80 | 93.06 | 93.78 | 438,141 | +0.72(+0.77%) |
Dec 12, 2018 | 94.90 | 95.20 | 92.77 | 93.06 | 665,561 | -1.42(-1.51%) |
Dec 11, 2018 | 95.20 | 95.61 | 94.30 | 94.48 | 444,185 | -0.44(-0.46%) |
Dec 10, 2018 | 95.29 | 95.43 | 93.86 | 94.92 | 412,492 | -0.18(-0.18%) |
Dec 07, 2018 | 94.81 | 95.45 | 93.56 | 95.09 | 690,411 | +0.00(+0.00%) |
Dec 06, 2018 | 91.84 | 95.24 | 91.52 | 95.09 | 744,746 | +2.87(+3.11%) |
Dec 04, 2018 | 92.20 | 93.05 | 91.80 | 92.22 | 963,113 | -0.15(-0.16%) |
Dec 03, 2018 | 91.52 | 92.57 | 90.73 | 92.37 | 575,057 | +0.98(+1.08%) |
Nov 30, 2018 | 90.50 | 91.41 | 90.33 | 91.39 | 772,654 | +1.14(+1.26%) |
Nov 29, 2018 | 90.10 | 90.38 | 89.54 | 90.25 | 505,948 | -0.13(-0.15%) |
Nov 28, 2018 | 89.91 | 90.44 | 89.62 | 90.38 | 448,058 | +0.53(+0.59%) |
Nov 27, 2018 | 89.91 | 90.18 | 89.25 | 89.85 | 334,397 | -0.06(-0.07%) |
Nov 26, 2018 | 89.60 | 90.19 | 89.15 | 89.91 | 313,511 | +0.39(+0.44%) |
Nov 23, 2018 | 89.69 | 89.99 | 88.85 | 89.52 | 62,992 | -0.25(-0.27%) |
Nov 21, 2018 | 89.76 | 89.76 | 89.76 | 0 | +0.22(+0.25%) | |
Nov 20, 2018 | 89.97 | 90.04 | 89.09 | 89.54 | 261,082 | -0.03(-0.03%) |
Nov 19, 2018 | 90.21 | 90.47 | 88.72 | 89.57 | 234,668 | -0.46(-0.51%) |
Nov 16, 2018 | 88.36 | 90.05 | 88.36 | 90.03 | 307,216 | +1.81(+2.05%) |
Nov 15, 2018 | 88.56 | 88.56 | 87.37 | 88.22 | 301,830 | -0.57(-0.64%) |
Nov 14, 2018 | 89.50 | 89.86 | 88.59 | 88.79 | 324,190 | -0.84(-0.94%) |
Nov 13, 2018 | 90.36 | 90.36 | 88.63 | 89.63 | 414,196 | -0.44(-0.49%) |
Nov 12, 2018 | 90.25 | 91.17 | 89.99 | 90.07 | 326,820 | -0.07(-0.08%) |
Nov 09, 2018 | 89.99 | 90.68 | 89.68 | 90.14 | 183,281 | -0.23(-0.25%) |
Nov 08, 2018 | 90.08 | 90.57 | 88.91 | 90.37 | 291,095 | +0.36(+0.40%) |
Nov 07, 2018 | 89.02 | 90.02 | 88.12 | 90.01 | 313,260 | +1.34(+1.51%) |
Nov 06, 2018 | 89.01 | 89.70 | 88.30 | 88.67 | 280,863 | -0.28(-0.32%) |
Nov 05, 2018 | 87.62 | 89.42 | 87.54 | 88.95 | 296,336 | +1.54(+1.76%) |
Nov 02, 2018 | 88.30 | 88.30 | 86.30 | 87.41 | 396,864 | -0.91(-1.03%) |