Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 90.34 | 91.62 | 90.01 | 91.02 | 14,115,923 | +1.30(+1.45%) |
Jan 30, 2019 | 89.34 | 90.23 | 88.90 | 89.72 | 10,001,967 | +0.94(+1.06%) |
Jan 29, 2019 | 89.73 | 89.99 | 88.73 | 88.78 | 6,749,851 | -0.27(-0.30%) |
Jan 28, 2019 | 88.84 | 89.37 | 88.18 | 89.05 | 8,674,422 | -0.83(-0.93%) |
Jan 25, 2019 | 90.55 | 91.12 | 89.70 | 89.88 | 7,889,729 | -0.23(-0.26%) |
Jan 24, 2019 | 88.15 | 90.36 | 88.05 | 90.11 | 10,667,542 | +1.68(+1.90%) |
Jan 23, 2019 | 89.22 | 89.45 | 87.66 | 88.43 | 7,635,584 | -0.75(-0.85%) |
Jan 22, 2019 | 89.81 | 90.07 | 88.88 | 89.19 | 9,121,952 | -1.61(-1.77%) |
Jan 18, 2019 | 90.50 | 91.02 | 89.76 | 90.80 | 11,817,715 | +1.91(+2.15%) |
Jan 17, 2019 | 87.92 | 89.15 | 87.46 | 88.88 | 5,551,020 | +0.44(+0.50%) |
Jan 16, 2019 | 88.46 | 89.17 | 88.30 | 88.44 | 7,038,710 | -0.57(-0.64%) |
Jan 15, 2019 | 88.90 | 89.77 | 88.53 | 89.01 | 5,303,505 | +0.32(+0.36%) |
Jan 14, 2019 | 88.39 | 89.19 | 88.19 | 88.69 | 7,710,983 | -0.65(-0.73%) |
Jan 11, 2019 | 89.71 | 89.75 | 88.65 | 89.34 | 5,657,816 | -0.72(-0.80%) |
Jan 10, 2019 | 89.32 | 90.21 | 88.69 | 90.07 | 7,581,803 | +0.14(+0.16%) |
Jan 09, 2019 | 89.46 | 90.50 | 89.27 | 89.92 | 8,932,144 | +1.19(+1.34%) |
Jan 08, 2019 | 90.03 | 90.34 | 88.65 | 88.73 | 6,918,682 | -0.39(-0.44%) |
Jan 07, 2019 | 88.17 | 89.65 | 87.26 | 89.12 | 7,157,741 | +1.14(+1.30%) |
Jan 04, 2019 | 87.55 | 88.11 | 86.91 | 87.98 | 10,017,346 | +1.79(+2.07%) |
Jan 03, 2019 | 88.17 | 88.35 | 85.80 | 86.19 | 8,018,746 | -1.68(-1.92%) |
Jan 02, 2019 | 85.22 | 88.66 | 85.03 | 87.88 | 7,917,851 | +1.51(+1.75%) |
Dec 31, 2018 | 86.65 | 87.52 | 85.63 | 86.37 | 7,947,671 | +0.11(+0.13%) |
Dec 28, 2018 | 87.05 | 87.61 | 85.84 | 86.26 | 8,118,727 | -0.53(-0.61%) |
Dec 27, 2018 | 83.73 | 86.80 | 83.26 | 86.79 | 12,912,188 | +1.53(+1.80%) |
Dec 26, 2018 | 80.86 | 85.26 | 79.56 | 85.26 | 13,577,378 | +5.08(+6.34%) |
Dec 24, 2018 | 82.01 | 82.68 | 80.11 | 80.18 | 7,078,410 | -2.56(-3.09%) |
Dec 21, 2018 | 82.26 | 84.90 | 81.70 | 82.73 | 25,082,350 | -0.61(-0.73%) |
Dec 20, 2018 | 84.80 | 85.80 | 82.72 | 83.34 | 14,465,776 | -2.26(-2.64%) |
Dec 19, 2018 | 87.26 | 88.91 | 85.03 | 85.61 | 13,187,957 | -1.52(-1.74%) |
Dec 18, 2018 | 89.42 | 89.90 | 86.49 | 87.12 | 11,872,533 | -2.15(-2.41%) |
Dec 17, 2018 | 90.06 | 91.27 | 88.80 | 89.27 | 8,983,040 | -1.10(-1.21%) |
Dec 14, 2018 | 91.31 | 91.94 | 89.96 | 90.37 | 7,803,823 | -1.68(-1.82%) |
Dec 13, 2018 | 91.42 | 92.35 | 90.75 | 92.04 | 8,534,358 | +0.25(+0.28%) |
Dec 12, 2018 | 92.97 | 93.46 | 91.75 | 91.79 | 9,938,931 | +0.12(+0.13%) |
Dec 11, 2018 | 92.30 | 92.58 | 90.46 | 91.67 | 7,468,793 | +0.42(+0.46%) |
Dec 10, 2018 | 91.54 | 92.06 | 88.65 | 91.25 | 9,666,727 | -0.44(-0.48%) |
Dec 07, 2018 | 93.35 | 95.03 | 91.45 | 91.69 | 11,480,641 | -0.33(-0.36%) |
Dec 06, 2018 | 91.57 | 92.20 | 89.73 | 92.02 | 13,429,744 | -1.06(-1.13%) |
Dec 04, 2018 | 95.74 | 96.13 | 92.94 | 93.08 | 10,439,695 | -2.72(-2.84%) |
Dec 03, 2018 | 95.88 | 97.20 | 95.31 | 95.80 | 10,276,470 | +1.37(+1.45%) |
Nov 30, 2018 | 93.72 | 94.64 | 93.44 | 94.43 | 8,455,296 | +0.07(+0.08%) |
Nov 29, 2018 | 93.64 | 95.05 | 93.47 | 94.35 | 8,083,999 | +0.56(+0.60%) |
Nov 28, 2018 | 91.28 | 93.90 | 90.82 | 93.79 | 8,543,151 | +2.33(+2.54%) |
Nov 27, 2018 | 90.94 | 91.82 | 90.68 | 91.46 | 7,984,347 | +0.18(+0.20%) |
Nov 26, 2018 | 90.98 | 91.65 | 90.52 | 91.28 | 8,181,931 | +1.10(+1.21%) |
Nov 23, 2018 | 91.06 | 91.47 | 89.00 | 90.19 | 7,025,758 | -3.15(-3.38%) |
Nov 21, 2018 | 93.34 | 93.34 | 93.34 | 0 | +1.17(+1.27%) | |
Nov 20, 2018 | 94.66 | 94.87 | 91.33 | 92.17 | 10,055,277 | -2.64(-2.78%) |
Nov 19, 2018 | 93.79 | 94.85 | 93.60 | 94.81 | 6,685,235 | +0.29(+0.30%) |
Nov 16, 2018 | 93.28 | 94.69 | 93.10 | 94.52 | 8,447,991 | +1.68(+1.80%) |
Nov 15, 2018 | 90.23 | 92.95 | 89.49 | 92.85 | 9,092,062 | +1.87(+2.05%) |
Nov 14, 2018 | 91.89 | 92.61 | 90.37 | 90.98 | 8,619,227 | +0.29(+0.32%) |
Nov 13, 2018 | 92.22 | 92.68 | 90.45 | 90.69 | 8,707,851 | -1.60(-1.74%) |
Nov 12, 2018 | 95.05 | 95.42 | 92.12 | 92.29 | 13,406,402 | -1.67(-1.77%) |
Nov 09, 2018 | 92.95 | 94.64 | 92.28 | 93.96 | 8,350,958 | +0.12(+0.13%) |
Nov 08, 2018 | 94.86 | 95.82 | 93.53 | 93.84 | 11,778,212 | -1.19(-1.25%) |
Nov 07, 2018 | 94.35 | 95.23 | 93.57 | 95.03 | 6,167,289 | +1.55(+1.66%) |
Nov 06, 2018 | 93.37 | 93.90 | 92.65 | 93.48 | 6,706,372 | -0.03(-0.03%) |
Nov 05, 2018 | 91.69 | 94.09 | 91.67 | 93.51 | 10,193,318 | +3.31(+3.67%) |
Nov 02, 2018 | 90.30 | 92.07 | 88.94 | 90.20 | 12,580,240 | +2.80(+3.20%) |