Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.64 | 97.30 | 94.99 | 97.11 | 7,097,481 | +1.59(+1.67%) |
Jan 30, 2019 | 93.89 | 95.87 | 93.55 | 95.51 | 5,828,024 | +1.57(+1.67%) |
Jan 29, 2019 | 93.88 | 94.48 | 93.52 | 93.94 | 4,948,411 | +0.16(+0.17%) |
Jan 28, 2019 | 93.91 | 94.46 | 93.08 | 93.79 | 4,705,963 | -0.46(-0.48%) |
Jan 25, 2019 | 94.93 | 95.31 | 93.98 | 94.25 | 5,883,964 | -0.13(-0.14%) |
Jan 24, 2019 | 95.07 | 95.07 | 93.44 | 94.37 | 5,195,050 | -1.06(-1.11%) |
Jan 23, 2019 | 94.53 | 95.49 | 94.38 | 95.43 | 6,030,367 | +0.71(+0.75%) |
Jan 22, 2019 | 94.68 | 95.00 | 93.75 | 94.73 | 6,147,391 | -0.14(-0.15%) |
Jan 18, 2019 | 94.78 | 95.06 | 94.09 | 94.87 | 5,966,923 | +0.73(+0.78%) |
Jan 17, 2019 | 93.20 | 94.35 | 93.16 | 94.13 | 5,110,211 | +0.76(+0.81%) |
Jan 16, 2019 | 93.94 | 93.99 | 92.82 | 93.37 | 5,740,082 | -0.56(-0.60%) |
Jan 15, 2019 | 92.62 | 94.00 | 91.99 | 93.94 | 5,230,488 | +1.44(+1.56%) |
Jan 14, 2019 | 92.95 | 93.05 | 92.19 | 92.50 | 6,673,289 | -0.72(-0.78%) |
Jan 11, 2019 | 92.96 | 93.51 | 92.77 | 93.22 | 6,890,847 | +0.01(+0.01%) |
Jan 10, 2019 | 92.57 | 93.37 | 92.53 | 93.21 | 9,003,920 | +0.57(+0.61%) |
Jan 09, 2019 | 95.09 | 95.56 | 92.64 | 92.64 | 9,066,903 | -2.66(-2.79%) |
Jan 08, 2019 | 94.93 | 95.50 | 94.31 | 95.31 | 7,434,672 | +0.91(+0.96%) |
Jan 07, 2019 | 94.81 | 95.13 | 93.64 | 94.40 | 6,056,927 | -0.82(-0.86%) |
Jan 04, 2019 | 94.41 | 95.32 | 93.29 | 95.22 | 7,302,511 | +1.91(+2.05%) |
Jan 03, 2019 | 93.87 | 94.93 | 93.12 | 93.31 | 6,952,261 | -0.88(-0.93%) |
Jan 02, 2019 | 94.07 | 94.82 | 93.28 | 94.18 | 5,609,076 | -1.03(-1.09%) |
Dec 31, 2018 | 95.31 | 95.74 | 94.22 | 95.22 | 5,823,514 | +0.10(+0.11%) |
Dec 28, 2018 | 94.88 | 95.75 | 94.13 | 95.12 | 6,277,412 | +0.81(+0.86%) |
Dec 27, 2018 | 92.88 | 94.35 | 91.38 | 94.31 | 5,837,414 | +0.94(+1.01%) |
Dec 26, 2018 | 91.55 | 93.46 | 90.52 | 93.37 | 5,262,885 | +1.98(+2.17%) |
Dec 24, 2018 | 94.92 | 95.74 | 91.32 | 91.38 | 3,891,547 | -2.92(-3.10%) |
Dec 21, 2018 | 95.63 | 98.39 | 93.78 | 94.31 | 15,389,365 | -0.68(-0.72%) |
Dec 20, 2018 | 94.98 | 96.47 | 94.12 | 94.99 | 9,578,711 | +0.15(+0.15%) |
Dec 19, 2018 | 97.07 | 97.55 | 94.49 | 94.84 | 8,021,228 | -1.55(-1.61%) |
Dec 18, 2018 | 97.58 | 97.85 | 95.45 | 96.39 | 6,685,479 | -0.89(-0.91%) |
Dec 17, 2018 | 98.57 | 99.18 | 96.70 | 97.28 | 6,419,349 | -0.93(-0.95%) |
Dec 14, 2018 | 101.11 | 101.31 | 97.97 | 98.21 | 8,590,876 | -3.79(-3.72%) |
Dec 13, 2018 | 100.96 | 102.47 | 100.93 | 102.00 | 7,102,811 | +1.16(+1.15%) |
Dec 12, 2018 | 101.99 | 102.21 | 100.33 | 100.84 | 5,673,392 | -0.25(-0.25%) |
Dec 11, 2018 | 100.75 | 101.86 | 100.56 | 101.09 | 4,735,519 | +0.95(+0.95%) |
Dec 10, 2018 | 100.32 | 100.51 | 98.65 | 100.14 | 4,815,964 | +0.32(+0.32%) |
Dec 07, 2018 | 100.30 | 100.82 | 99.44 | 99.82 | 5,355,577 | -0.88(-0.87%) |
Dec 06, 2018 | 100.24 | 101.17 | 98.34 | 100.70 | 6,022,264 | -0.03(-0.03%) |
Dec 04, 2018 | 102.07 | 103.13 | 100.43 | 100.73 | 8,207,633 | -1.01(-0.99%) |
Dec 03, 2018 | 103.02 | 103.39 | 100.48 | 101.74 | 7,148,561 | -2.53(-2.43%) |
Nov 30, 2018 | 101.01 | 104.32 | 101.01 | 104.27 | 9,415,588 | +3.14(+3.10%) |
Nov 29, 2018 | 101.24 | 101.64 | 100.42 | 101.13 | 3,215,668 | -0.20(-0.19%) |
Nov 28, 2018 | 99.17 | 101.34 | 98.82 | 101.33 | 4,657,206 | +1.76(+1.77%) |
Nov 27, 2018 | 98.65 | 99.64 | 98.25 | 99.57 | 3,373,640 | +0.50(+0.50%) |
Nov 26, 2018 | 99.09 | 99.56 | 98.33 | 99.07 | 3,355,464 | +0.38(+0.39%) |
Nov 23, 2018 | 98.15 | 99.68 | 98.15 | 98.69 | 1,689,545 | +0.11(+0.11%) |
Nov 21, 2018 | 98.57 | 98.57 | 98.57 | 0 | -0.62(-0.62%) | |
Nov 20, 2018 | 102.44 | 102.85 | 99.00 | 99.19 | 5,950,087 | -2.57(-2.53%) |
Nov 19, 2018 | 100.97 | 102.20 | 100.87 | 101.76 | 5,387,706 | +0.56(+0.56%) |
Nov 16, 2018 | 100.09 | 101.31 | 99.91 | 101.20 | 5,244,292 | +1.33(+1.33%) |
Nov 15, 2018 | 99.56 | 100.04 | 98.85 | 99.87 | 4,720,242 | +0.13(+0.13%) |
Nov 14, 2018 | 100.42 | 100.45 | 99.42 | 99.75 | 5,153,993 | -0.42(-0.42%) |
Nov 13, 2018 | 100.69 | 100.69 | 99.37 | 100.16 | 4,221,702 | +0.14(+0.14%) |
Nov 12, 2018 | 100.05 | 101.17 | 99.80 | 100.02 | 5,370,840 | -0.44(-0.43%) |
Nov 09, 2018 | 99.26 | 100.65 | 99.26 | 100.45 | 5,878,149 | +1.21(+1.22%) |
Nov 08, 2018 | 98.66 | 99.62 | 98.55 | 99.24 | 3,401,335 | +0.38(+0.39%) |
Nov 07, 2018 | 98.72 | 98.99 | 97.86 | 98.86 | 4,931,074 | +0.34(+0.35%) |
Nov 06, 2018 | 97.50 | 98.63 | 97.36 | 98.51 | 4,576,652 | +0.70(+0.72%) |
Nov 05, 2018 | 95.50 | 97.86 | 95.15 | 97.81 | 6,162,752 | +2.75(+2.90%) |
Nov 02, 2018 | 95.33 | 95.85 | 93.74 | 95.06 | 7,842,171 | -0.29(-0.30%) |