Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 99.69 | 100.98 | 99.23 | 100.47 | 6,429,506 | +1.04(+1.05%) |
Feb 27, 2019 | 99.58 | 99.72 | 98.61 | 99.43 | 4,844,190 | -0.52(-0.52%) |
Feb 26, 2019 | 100.30 | 100.41 | 99.49 | 99.95 | 4,727,698 | -0.08(-0.08%) |
Feb 25, 2019 | 100.98 | 101.10 | 99.73 | 100.03 | 4,357,872 | -0.60(-0.60%) |
Feb 22, 2019 | 100.07 | 100.64 | 99.62 | 100.63 | 5,645,180 | +0.57(+0.57%) |
Feb 21, 2019 | 99.55 | 100.78 | 99.52 | 100.06 | 5,410,783 | +0.23(+0.23%) |
Feb 20, 2019 | 99.76 | 100.53 | 99.47 | 99.83 | 6,366,289 | -0.09(-0.09%) |
Feb 19, 2019 | 100.67 | 100.81 | 99.29 | 99.92 | 6,492,944 | +0.02(+0.02%) |
Feb 15, 2019 | 99.85 | 100.22 | 98.35 | 99.90 | 10,314,226 | +2.86(+2.95%) |
Feb 14, 2019 | 97.39 | 97.39 | 96.43 | 97.04 | 7,371,117 | -1.32(-1.34%) |
Feb 13, 2019 | 98.35 | 98.88 | 97.93 | 98.36 | 6,341,524 | +0.28(+0.29%) |
Feb 12, 2019 | 97.59 | 98.68 | 96.72 | 98.07 | 7,682,634 | +0.71(+0.73%) |
Feb 11, 2019 | 97.53 | 97.89 | 97.08 | 97.37 | 5,570,918 | -0.04(-0.04%) |
Feb 08, 2019 | 97.33 | 97.43 | 96.47 | 97.40 | 4,488,159 | -0.06(-0.07%) |
Feb 07, 2019 | 97.24 | 97.53 | 96.67 | 97.47 | 4,722,091 | +0.03(+0.04%) |
Feb 06, 2019 | 97.74 | 97.89 | 96.79 | 97.43 | 4,766,148 | +0.13(+0.13%) |
Feb 05, 2019 | 97.42 | 97.86 | 96.95 | 97.30 | 4,768,124 | -0.16(-0.17%) |
Feb 04, 2019 | 96.71 | 97.74 | 96.40 | 97.47 | 4,234,391 | +0.78(+0.80%) |
Feb 01, 2019 | 97.35 | 97.63 | 96.06 | 96.69 | 5,813,420 | -0.41(-0.43%) |
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%) |