Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 97.82 | 98.49 | 96.89 | 98.31 | 361,349 | +0.50(+0.51%) |
Feb 27, 2019 | 98.95 | 99.15 | 97.53 | 97.82 | 305,828 | -1.23(-1.24%) |
Feb 26, 2019 | 99.99 | 100.14 | 99.02 | 99.05 | 233,692 | -1.06(-1.06%) |
Feb 25, 2019 | 100.07 | 100.80 | 99.19 | 100.11 | 391,319 | +0.53(+0.53%) |
Feb 22, 2019 | 100.86 | 100.99 | 99.25 | 99.58 | 316,267 | -1.55(-1.53%) |
Feb 21, 2019 | 100.98 | 101.76 | 98.47 | 101.13 | 242,585 | +0.27(+0.27%) |
Feb 20, 2019 | 100.93 | 101.55 | 99.97 | 100.86 | 283,252 | +0.05(+0.04%) |
Feb 19, 2019 | 98.72 | 101.50 | 98.38 | 100.81 | 511,192 | +1.86(+1.88%) |
Feb 15, 2019 | 98.67 | 99.56 | 98.32 | 98.95 | 374,303 | +0.42(+0.42%) |
Feb 14, 2019 | 97.05 | 99.32 | 95.74 | 98.53 | 541,977 | +0.94(+0.96%) |
Feb 13, 2019 | 96.30 | 97.68 | 95.53 | 97.59 | 466,501 | +1.63(+1.69%) |
Feb 12, 2019 | 94.79 | 96.06 | 94.46 | 95.97 | 329,862 | +1.72(+1.82%) |
Feb 11, 2019 | 94.34 | 94.79 | 93.24 | 94.25 | 338,187 | +0.45(+0.48%) |
Feb 08, 2019 | 93.68 | 94.46 | 92.77 | 93.80 | 265,933 | -0.18(-0.19%) |
Feb 07, 2019 | 93.10 | 94.69 | 92.99 | 93.98 | 320,401 | +0.51(+0.54%) |
Feb 06, 2019 | 94.60 | 95.11 | 92.71 | 93.48 | 257,436 | -1.10(-1.17%) |
Feb 05, 2019 | 94.43 | 95.44 | 94.23 | 94.58 | 423,541 | +0.16(+0.17%) |
Feb 04, 2019 | 93.02 | 94.51 | 92.08 | 94.41 | 496,172 | +1.42(+1.52%) |
Feb 01, 2019 | 92.24 | 93.94 | 91.81 | 93.00 | 484,813 | +1.25(+1.36%) |
Jan 31, 2019 | 93.94 | 93.94 | 88.17 | 91.75 | 911,004 | -2.49(-2.65%) |
Jan 30, 2019 | 93.77 | 94.96 | 91.71 | 94.24 | 330,120 | +1.02(+1.09%) |
Jan 29, 2019 | 92.64 | 93.80 | 91.76 | 93.22 | 343,075 | +0.55(+0.59%) |
Jan 28, 2019 | 92.53 | 93.45 | 91.46 | 92.67 | 377,764 | -0.42(-0.46%) |
Jan 25, 2019 | 91.70 | 93.61 | 91.53 | 93.10 | 352,068 | +2.01(+2.21%) |
Jan 24, 2019 | 91.77 | 92.02 | 90.42 | 91.08 | 330,024 | -0.27(-0.30%) |
Jan 23, 2019 | 92.17 | 92.32 | 90.10 | 91.35 | 457,805 | -0.68(-0.74%) |
Jan 22, 2019 | 94.05 | 94.60 | 91.66 | 92.03 | 347,420 | -2.38(-2.52%) |
Jan 18, 2019 | 92.43 | 94.85 | 92.13 | 94.41 | 497,988 | +2.89(+3.16%) |
Jan 17, 2019 | 89.79 | 91.89 | 89.79 | 91.52 | 446,534 | +1.80(+2.00%) |
Jan 16, 2019 | 89.68 | 90.71 | 89.19 | 89.72 | 340,416 | +0.26(+0.29%) |
Jan 15, 2019 | 90.18 | 90.33 | 88.27 | 89.46 | 360,523 | -0.47(-0.52%) |
Jan 14, 2019 | 89.90 | 90.42 | 89.11 | 89.93 | 405,487 | -0.86(-0.95%) |
Jan 11, 2019 | 90.79 | 91.65 | 90.11 | 90.78 | 302,690 | -0.10(-0.11%) |
Jan 10, 2019 | 91.02 | 91.12 | 89.77 | 90.88 | 249,708 | -0.23(-0.26%) |
Jan 09, 2019 | 91.74 | 93.20 | 90.26 | 91.12 | 461,850 | -0.62(-0.68%) |
Jan 08, 2019 | 91.54 | 92.80 | 90.42 | 91.74 | 389,845 | +1.24(+1.37%) |
Jan 07, 2019 | 89.55 | 91.65 | 88.92 | 90.50 | 418,627 | +1.65(+1.86%) |
Jan 04, 2019 | 86.91 | 89.34 | 86.31 | 88.85 | 758,829 | +3.24(+3.79%) |
Jan 03, 2019 | 86.87 | 87.42 | 85.31 | 85.61 | 256,848 | -1.73(-1.98%) |
Jan 02, 2019 | 85.41 | 87.95 | 84.52 | 87.33 | 354,817 | +0.92(+1.07%) |
Dec 31, 2018 | 86.46 | 86.70 | 85.27 | 86.41 | 302,801 | +0.42(+0.49%) |
Dec 28, 2018 | 85.70 | 86.93 | 85.25 | 85.99 | 227,958 | +0.30(+0.35%) |
Dec 27, 2018 | 83.75 | 85.72 | 83.49 | 85.69 | 334,531 | +0.68(+0.80%) |
Dec 26, 2018 | 82.40 | 85.13 | 81.59 | 85.01 | 274,450 | +2.97(+3.62%) |
Dec 24, 2018 | 83.22 | 83.27 | 81.50 | 82.04 | 129,534 | -1.38(-1.66%) |
Dec 21, 2018 | 84.13 | 85.57 | 83.21 | 83.42 | 582,463 | -0.42(-0.50%) |
Dec 20, 2018 | 84.02 | 85.27 | 83.41 | 83.84 | 299,499 | -0.25(-0.30%) |
Dec 19, 2018 | 85.99 | 87.03 | 83.60 | 84.09 | 320,548 | -2.14(-2.48%) |
Dec 18, 2018 | 85.91 | 87.18 | 85.67 | 86.23 | 324,990 | +1.21(+1.42%) |
Dec 17, 2018 | 84.34 | 86.05 | 83.31 | 85.02 | 452,425 | +0.58(+0.68%) |
Dec 14, 2018 | 84.53 | 85.43 | 83.51 | 84.44 | 489,131 | -0.49(-0.57%) |
Dec 13, 2018 | 87.01 | 88.10 | 84.52 | 84.93 | 405,785 | -2.24(-2.57%) |
Dec 12, 2018 | 88.36 | 89.90 | 86.84 | 87.17 | 458,843 | -0.10(-0.11%) |
Dec 11, 2018 | 88.59 | 89.78 | 87.06 | 87.27 | 317,000 | -0.38(-0.43%) |
Dec 10, 2018 | 88.53 | 89.11 | 87.11 | 87.65 | 476,879 | -0.67(-0.76%) |
Dec 07, 2018 | 91.36 | 93.67 | 87.83 | 88.32 | 339,668 | -3.18(-3.47%) |
Dec 06, 2018 | 90.98 | 91.66 | 89.45 | 91.50 | 675,000 | -0.71(-0.77%) |
Dec 04, 2018 | 97.78 | 97.93 | 91.41 | 92.21 | 573,606 | -5.86(-5.98%) |