Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.05 | 95.89 | 94.77 | 95.70 | 4,611,367 | +0.03(+0.03%) |
Jan 30, 2019 | 94.20 | 95.84 | 93.69 | 95.68 | 3,757,476 | +1.59(+1.69%) |
Jan 29, 2019 | 94.06 | 94.51 | 93.69 | 94.08 | 3,032,891 | +0.54(+0.58%) |
Jan 28, 2019 | 93.23 | 93.57 | 92.70 | 93.54 | 3,418,228 | -0.36(-0.39%) |
Jan 25, 2019 | 93.59 | 94.67 | 93.27 | 93.91 | 3,743,832 | +0.98(+1.05%) |
Jan 24, 2019 | 92.90 | 93.69 | 92.61 | 92.93 | 3,665,566 | +0.01(+0.01%) |
Jan 23, 2019 | 93.12 | 93.36 | 91.75 | 92.92 | 3,847,193 | -0.11(-0.12%) |
Jan 22, 2019 | 93.05 | 93.82 | 92.22 | 93.03 | 5,043,394 | -0.61(-0.65%) |
Jan 18, 2019 | 91.50 | 93.94 | 89.81 | 93.64 | 10,594,075 | +0.92(+1.00%) |
Jan 17, 2019 | 92.64 | 93.41 | 91.86 | 92.71 | 6,098,537 | +0.07(+0.08%) |
Jan 16, 2019 | 92.20 | 93.15 | 91.80 | 92.64 | 5,042,173 | +1.32(+1.45%) |
Jan 15, 2019 | 91.89 | 92.13 | 91.08 | 91.31 | 6,218,703 | -0.42(-0.46%) |
Jan 14, 2019 | 91.10 | 92.28 | 90.97 | 91.73 | 4,421,691 | -0.10(-0.11%) |
Jan 11, 2019 | 91.21 | 91.96 | 90.73 | 91.84 | 2,973,239 | +0.27(+0.30%) |
Jan 10, 2019 | 91.74 | 91.95 | 91.16 | 91.57 | 3,781,345 | -0.53(-0.58%) |
Jan 09, 2019 | 92.01 | 92.81 | 91.46 | 92.10 | 3,170,520 | +0.17(+0.18%) |
Jan 08, 2019 | 91.97 | 92.74 | 90.88 | 91.93 | 3,462,570 | +0.45(+0.49%) |
Jan 07, 2019 | 91.11 | 92.18 | 90.41 | 91.48 | 3,529,459 | +0.49(+0.54%) |
Jan 04, 2019 | 88.87 | 91.65 | 88.44 | 90.99 | 4,976,502 | +3.92(+4.51%) |
Jan 03, 2019 | 88.33 | 88.70 | 86.88 | 87.07 | 5,125,764 | -1.73(-1.95%) |
Jan 02, 2019 | 87.16 | 89.35 | 87.03 | 88.80 | 4,498,354 | +0.33(+0.38%) |
Dec 31, 2018 | 88.29 | 88.73 | 87.52 | 88.46 | 3,039,606 | +0.84(+0.95%) |
Dec 28, 2018 | 88.54 | 88.77 | 87.19 | 87.63 | 3,475,021 | -0.24(-0.27%) |
Dec 27, 2018 | 85.72 | 87.87 | 84.70 | 87.87 | 4,553,830 | +0.78(+0.90%) |
Dec 26, 2018 | 83.39 | 87.14 | 82.65 | 87.09 | 5,800,266 | +4.03(+4.85%) |
Dec 24, 2018 | 84.21 | 84.97 | 83.06 | 83.06 | 3,438,063 | -1.70(-2.00%) |
Dec 21, 2018 | 88.35 | 89.68 | 84.59 | 84.76 | 11,858,128 | -4.12(-4.64%) |
Dec 20, 2018 | 90.87 | 91.76 | 88.41 | 88.88 | 7,661,678 | -2.78(-3.04%) |
Dec 19, 2018 | 92.59 | 94.66 | 91.14 | 91.67 | 6,675,568 | -2.09(-2.23%) |
Dec 18, 2018 | 94.65 | 95.19 | 93.24 | 93.75 | 5,624,759 | -0.15(-0.16%) |
Dec 17, 2018 | 97.88 | 97.88 | 93.53 | 93.90 | 7,914,713 | -4.19(-4.28%) |
Dec 14, 2018 | 98.16 | 98.79 | 97.38 | 98.10 | 5,651,879 | -0.93(-0.94%) |
Dec 13, 2018 | 100.02 | 100.57 | 98.68 | 99.03 | 3,817,094 | -0.72(-0.73%) |
Dec 12, 2018 | 99.56 | 100.91 | 98.84 | 99.75 | 4,507,964 | +1.93(+1.97%) |
Dec 11, 2018 | 99.67 | 100.24 | 96.99 | 97.82 | 3,375,067 | -0.36(-0.37%) |
Dec 10, 2018 | 98.32 | 99.04 | 96.06 | 98.18 | 4,428,486 | -0.83(-0.83%) |
Dec 07, 2018 | 100.42 | 101.74 | 98.15 | 99.01 | 4,761,870 | -1.46(-1.45%) |
Dec 06, 2018 | 98.04 | 100.59 | 97.24 | 100.47 | 8,032,946 | +0.57(+0.57%) |
Dec 04, 2018 | 103.81 | 104.09 | 99.81 | 99.90 | 5,644,336 | -4.38(-4.20%) |
Dec 03, 2018 | 105.79 | 106.31 | 103.94 | 104.28 | 3,662,863 | +0.08(+0.08%) |
Nov 30, 2018 | 102.43 | 104.36 | 102.43 | 104.20 | 4,255,664 | +0.89(+0.86%) |
Nov 29, 2018 | 103.94 | 104.19 | 102.53 | 103.31 | 4,578,767 | -1.47(-1.40%) |
Nov 28, 2018 | 102.39 | 105.04 | 102.39 | 104.77 | 4,304,930 | +2.58(+2.52%) |
Nov 27, 2018 | 101.62 | 102.42 | 100.91 | 102.19 | 3,057,864 | +0.40(+0.39%) |
Nov 26, 2018 | 99.44 | 101.84 | 99.15 | 101.79 | 4,829,151 | +3.66(+3.73%) |
Nov 23, 2018 | 98.27 | 98.79 | 97.74 | 98.14 | 1,011,549 | -0.71(-0.71%) |
Nov 21, 2018 | 98.84 | 98.84 | 98.84 | 0 | +0.38(+0.39%) | |
Nov 20, 2018 | 99.82 | 100.14 | 97.88 | 98.46 | 4,071,796 | -2.00(-2.00%) |
Nov 19, 2018 | 102.00 | 102.10 | 99.69 | 100.47 | 3,403,925 | -1.12(-1.11%) |
Nov 16, 2018 | 100.77 | 102.44 | 100.77 | 101.59 | 3,756,354 | -0.13(-0.13%) |
Nov 15, 2018 | 99.01 | 101.80 | 98.69 | 101.72 | 4,032,653 | +1.70(+1.70%) |
Nov 14, 2018 | 100.80 | 101.47 | 99.20 | 100.02 | 5,356,830 | -0.08(-0.08%) |
Nov 13, 2018 | 98.98 | 100.42 | 98.81 | 100.10 | 3,255,936 | +1.27(+1.29%) |
Nov 12, 2018 | 100.38 | 100.64 | 98.66 | 98.83 | 3,399,031 | -1.66(-1.65%) |
Nov 09, 2018 | 100.58 | 101.47 | 99.63 | 100.49 | 4,788,700 | -0.20(-0.20%) |
Nov 08, 2018 | 99.33 | 100.82 | 99.33 | 100.70 | 3,121,221 | +1.10(+1.11%) |
Nov 07, 2018 | 98.13 | 99.75 | 97.35 | 99.59 | 3,886,412 | +2.16(+2.22%) |
Nov 06, 2018 | 97.43 | 98.06 | 96.86 | 97.43 | 3,077,317 | -0.21(-0.22%) |
Nov 05, 2018 | 96.56 | 97.82 | 96.33 | 97.64 | 2,906,725 | +1.39(+1.45%) |
Nov 02, 2018 | 97.38 | 97.49 | 95.49 | 96.25 | 4,657,138 | -0.31(-0.32%) |