Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 96.88 | 97.81 | 96.51 | 97.25 | 377,970 | -0.09(-0.10%) |
Jan 30, 2019 | 97.48 | 97.86 | 95.56 | 97.34 | 446,510 | +1.33(+1.39%) |
Jan 29, 2019 | 94.29 | 96.45 | 94.19 | 96.01 | 716,362 | +1.81(+1.92%) |
Jan 28, 2019 | 93.67 | 94.22 | 92.95 | 94.20 | 346,642 | -0.11(-0.12%) |
Jan 25, 2019 | 94.50 | 94.82 | 94.11 | 94.31 | 376,600 | +0.84(+0.90%) |
Jan 24, 2019 | 92.75 | 94.14 | 92.64 | 93.47 | 405,666 | +0.83(+0.90%) |
Jan 23, 2019 | 92.27 | 93.48 | 91.36 | 92.64 | 437,164 | +1.17(+1.28%) |
Jan 22, 2019 | 93.06 | 93.06 | 90.83 | 91.47 | 704,672 | -2.22(-2.36%) |
Jan 18, 2019 | 92.84 | 94.16 | 92.84 | 93.68 | 734,400 | +1.42(+1.54%) |
Jan 17, 2019 | 90.39 | 92.90 | 90.39 | 92.26 | 398,740 | +1.40(+1.54%) |
Jan 16, 2019 | 91.23 | 91.29 | 90.48 | 90.86 | 353,272 | -0.19(-0.20%) |
Jan 15, 2019 | 91.06 | 91.22 | 90.19 | 91.05 | 294,206 | +0.19(+0.21%) |
Jan 14, 2019 | 90.05 | 91.52 | 90.00 | 90.86 | 239,236 | -0.04(-0.04%) |
Jan 11, 2019 | 90.34 | 90.95 | 89.69 | 90.90 | 237,400 | +0.18(+0.19%) |
Jan 10, 2019 | 89.00 | 90.75 | 89.00 | 90.72 | 324,650 | +1.18(+1.32%) |
Jan 09, 2019 | 89.51 | 89.86 | 89.12 | 89.54 | 377,854 | +0.47(+0.52%) |
Jan 08, 2019 | 88.61 | 89.12 | 88.12 | 89.08 | 394,708 | +1.44(+1.64%) |
Jan 07, 2019 | 87.09 | 87.97 | 86.34 | 87.64 | 396,118 | +0.72(+0.83%) |
Jan 04, 2019 | 85.45 | 87.16 | 84.86 | 86.92 | 934,000 | +2.75(+3.27%) |
Jan 03, 2019 | 86.23 | 86.23 | 84.00 | 84.17 | 500,894 | -2.61(-3.00%) |
Jan 02, 2019 | 85.00 | 86.86 | 84.65 | 86.78 | 484,936 | +0.34(+0.40%) |
Dec 31, 2018 | 85.91 | 86.61 | 85.55 | 86.43 | 554,800 | +1.01(+1.18%) |
Dec 28, 2018 | 85.83 | 86.51 | 84.92 | 85.42 | 719,000 | +0.10(+0.12%) |
Dec 27, 2018 | 82.58 | 85.33 | 82.17 | 85.33 | 2,696,332 | +1.27(+1.51%) |
Dec 26, 2018 | 81.45 | 84.08 | 80.14 | 84.06 | 975,324 | +3.04(+3.75%) |
Dec 24, 2018 | 82.58 | 83.12 | 81.02 | 81.02 | 803,800 | -2.49(-2.98%) |
Dec 21, 2018 | 85.44 | 85.93 | 83.42 | 83.50 | 927,600 | -2.14(-2.50%) |
Dec 20, 2018 | 87.50 | 88.10 | 84.53 | 85.64 | 1,791,500 | -2.47(-2.80%) |
Dec 19, 2018 | 90.20 | 91.14 | 87.50 | 88.11 | 548,512 | -2.13(-2.36%) |
Dec 18, 2018 | 90.47 | 91.58 | 89.73 | 90.25 | 482,568 | +0.56(+0.63%) |
Dec 17, 2018 | 91.10 | 92.00 | 89.17 | 89.68 | 792,624 | -1.84(-2.01%) |
Dec 14, 2018 | 91.42 | 92.25 | 91.19 | 91.52 | 462,000 | -0.82(-0.89%) |
Dec 13, 2018 | 93.60 | 93.60 | 92.20 | 92.34 | 221,116 | -0.71(-0.76%) |
Dec 12, 2018 | 93.05 | 94.25 | 92.55 | 93.05 | 375,876 | +1.08(+1.17%) |
Dec 11, 2018 | 93.75 | 94.44 | 91.22 | 91.97 | 576,148 | -0.42(-0.45%) |
Dec 10, 2018 | 91.43 | 92.92 | 90.59 | 92.39 | 2,184,108 | +1.31(+1.44%) |
Dec 07, 2018 | 92.30 | 93.55 | 90.68 | 91.08 | 1,997,400 | -1.33(-1.44%) |
Dec 06, 2018 | 90.94 | 92.41 | 89.30 | 92.41 | 4,095,842 | -0.47(-0.51%) |
Dec 04, 2018 | 96.30 | 96.53 | 92.81 | 92.88 | 800,200 | -3.84(-3.98%) |
Dec 03, 2018 | 97.78 | 98.34 | 96.23 | 96.72 | 538,900 | +0.72(+0.75%) |
Nov 30, 2018 | 95.64 | 96.11 | 95.00 | 96.00 | 315,600 | +0.45(+0.47%) |
Nov 29, 2018 | 95.37 | 96.13 | 94.73 | 95.56 | 368,994 | +0.16(+0.16%) |
Nov 28, 2018 | 93.85 | 95.45 | 93.39 | 95.40 | 569,806 | +2.07(+2.22%) |
Nov 27, 2018 | 93.92 | 94.36 | 92.57 | 93.33 | 738,808 | -1.42(-1.50%) |
Nov 26, 2018 | 95.10 | 95.44 | 94.02 | 94.75 | 850,232 | +0.56(+0.59%) |
Nov 23, 2018 | 93.06 | 94.81 | 93.06 | 94.19 | 115,600 | +0.64(+0.69%) |
Nov 21, 2018 | 93.55 | 93.55 | 93.55 | 0 | +0.48(+0.52%) | |
Nov 20, 2018 | 92.82 | 93.50 | 91.81 | 93.07 | 876,452 | -1.61(-1.70%) |
Nov 19, 2018 | 97.03 | 97.03 | 94.44 | 94.67 | 486,878 | -2.59(-2.66%) |
Nov 16, 2018 | 97.25 | 97.53 | 96.34 | 97.26 | 310,200 | -0.39(-0.40%) |
Nov 15, 2018 | 95.87 | 98.19 | 95.47 | 97.65 | 653,376 | +1.09(+1.12%) |
Nov 14, 2018 | 97.92 | 98.46 | 96.45 | 96.56 | 1,253,968 | -0.80(-0.82%) |
Nov 13, 2018 | 97.90 | 98.45 | 96.79 | 97.36 | 341,084 | -0.39(-0.39%) |
Nov 12, 2018 | 100.57 | 100.73 | 97.57 | 97.75 | 349,536 | -2.72(-2.71%) |
Nov 09, 2018 | 99.93 | 100.81 | 99.47 | 100.47 | 310,600 | +0.09(+0.09%) |
Nov 08, 2018 | 100.67 | 100.90 | 99.91 | 100.38 | 310,016 | -0.29(-0.29%) |
Nov 07, 2018 | 100.55 | 100.78 | 98.78 | 100.67 | 580,602 | +0.86(+0.87%) |
Nov 06, 2018 | 98.62 | 100.00 | 98.62 | 99.81 | 628,228 | +1.19(+1.20%) |
Nov 05, 2018 | 98.00 | 98.89 | 97.74 | 98.62 | 488,628 | +0.60(+0.61%) |
Nov 02, 2018 | 99.42 | 99.56 | 97.78 | 98.02 | 711,000 | -0.12(-0.12%) |