Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 101.20 | 102.57 | 100.52 | 102.24 | 804,574 | +1.07(+1.06%) |
Jan 30, 2019 | 100.63 | 101.84 | 99.81 | 101.17 | 996,168 | +0.95(+0.94%) |
Jan 29, 2019 | 100.62 | 101.09 | 99.69 | 100.23 | 561,652 | -0.29(-0.28%) |
Jan 28, 2019 | 100.09 | 101.17 | 99.56 | 100.52 | 1,473,476 | -0.40(-0.40%) |
Jan 25, 2019 | 100.17 | 100.93 | 99.92 | 100.92 | 704,120 | +1.73(+1.74%) |
Jan 24, 2019 | 99.36 | 99.76 | 98.67 | 99.19 | 941,133 | -0.19(-0.19%) |
Jan 23, 2019 | 98.90 | 99.64 | 98.37 | 99.38 | 1,033,108 | +0.38(+0.39%) |
Jan 22, 2019 | 99.23 | 99.42 | 98.02 | 99.00 | 1,740,250 | -0.59(-0.59%) |
Jan 18, 2019 | 96.97 | 99.63 | 96.96 | 99.59 | 1,783,695 | +3.05(+3.16%) |
Jan 17, 2019 | 93.82 | 96.59 | 93.45 | 96.54 | 1,743,374 | +2.52(+2.68%) |
Jan 16, 2019 | 93.03 | 94.35 | 92.98 | 94.02 | 795,157 | +0.96(+1.03%) |
Jan 15, 2019 | 91.95 | 94.01 | 91.89 | 93.06 | 1,980,215 | +1.18(+1.29%) |
Jan 14, 2019 | 91.53 | 92.46 | 90.86 | 91.88 | 731,899 | -0.46(-0.50%) |
Jan 11, 2019 | 91.64 | 92.35 | 91.63 | 92.34 | 661,729 | -0.01(-0.01%) |
Jan 10, 2019 | 91.44 | 92.58 | 90.92 | 92.35 | 1,239,652 | +0.63(+0.69%) |
Jan 09, 2019 | 90.07 | 91.78 | 90.00 | 91.72 | 831,304 | +1.54(+1.71%) |
Jan 08, 2019 | 89.87 | 90.59 | 89.16 | 90.18 | 1,322,213 | +0.68(+0.76%) |
Jan 07, 2019 | 89.96 | 90.84 | 89.35 | 89.50 | 972,820 | -0.54(-0.60%) |
Jan 04, 2019 | 88.17 | 90.32 | 87.87 | 90.04 | 812,664 | +2.78(+3.19%) |
Jan 03, 2019 | 88.96 | 89.53 | 86.64 | 87.26 | 758,663 | -1.62(-1.83%) |
Jan 02, 2019 | 87.25 | 89.24 | 87.22 | 88.89 | 937,132 | -0.09(-0.10%) |
Dec 31, 2018 | 89.17 | 89.80 | 87.97 | 88.97 | 805,337 | +0.26(+0.29%) |
Dec 28, 2018 | 90.45 | 90.45 | 88.30 | 88.72 | 1,120,815 | -1.21(-1.35%) |
Dec 27, 2018 | 87.24 | 89.93 | 86.16 | 89.93 | 1,119,894 | +1.37(+1.54%) |
Dec 26, 2018 | 86.20 | 88.68 | 84.72 | 88.56 | 1,014,270 | +2.58(+3.00%) |
Dec 24, 2018 | 86.23 | 87.07 | 85.75 | 85.98 | 1,188,955 | -0.96(-1.10%) |
Dec 21, 2018 | 87.42 | 88.72 | 85.86 | 86.94 | 2,621,795 | -0.27(-0.31%) |
Dec 20, 2018 | 89.64 | 90.17 | 86.30 | 87.21 | 1,598,478 | -2.82(-3.13%) |
Dec 19, 2018 | 90.71 | 92.85 | 89.18 | 90.03 | 1,417,687 | -0.85(-0.94%) |
Dec 18, 2018 | 93.51 | 94.25 | 90.34 | 90.88 | 1,605,435 | -2.03(-2.18%) |
Dec 17, 2018 | 92.62 | 93.85 | 91.87 | 92.90 | 1,829,048 | +0.06(+0.06%) |
Dec 14, 2018 | 91.94 | 92.91 | 91.72 | 92.84 | 980,451 | +0.06(+0.06%) |
Dec 13, 2018 | 94.05 | 94.05 | 91.95 | 92.79 | 884,341 | -0.89(-0.95%) |
Dec 12, 2018 | 93.87 | 95.19 | 93.30 | 93.67 | 1,050,938 | +0.96(+1.04%) |
Dec 11, 2018 | 94.47 | 94.80 | 92.46 | 92.71 | 702,812 | -1.34(-1.42%) |
Dec 10, 2018 | 94.87 | 94.97 | 91.76 | 94.05 | 1,581,622 | -0.88(-0.93%) |
Dec 07, 2018 | 95.96 | 97.01 | 94.44 | 94.93 | 1,519,820 | -0.92(-0.96%) |
Dec 06, 2018 | 93.45 | 95.84 | 92.57 | 95.84 | 1,040,190 | +0.99(+1.05%) |
Dec 04, 2018 | 98.14 | 99.09 | 94.64 | 94.85 | 1,261,702 | -3.53(-3.59%) |
Dec 03, 2018 | 99.85 | 100.29 | 98.11 | 98.38 | 988,299 | +0.30(+0.30%) |
Nov 30, 2018 | 98.19 | 98.50 | 97.22 | 98.09 | 774,250 | -0.12(-0.13%) |
Nov 29, 2018 | 101.17 | 101.98 | 97.96 | 98.21 | 3,144,470 | -2.83(-2.80%) |
Nov 28, 2018 | 98.88 | 101.10 | 97.73 | 101.04 | 1,058,361 | +2.64(+2.68%) |
Nov 27, 2018 | 97.18 | 98.41 | 95.97 | 98.40 | 1,136,160 | +0.71(+0.72%) |
Nov 26, 2018 | 97.32 | 97.80 | 96.77 | 97.70 | 1,360,258 | +1.15(+1.19%) |
Nov 23, 2018 | 95.99 | 97.27 | 95.55 | 96.55 | 458,981 | +0.06(+0.06%) |
Nov 21, 2018 | 96.49 | 96.49 | 96.49 | 0 | +0.48(+0.50%) | |
Nov 20, 2018 | 95.27 | 96.31 | 94.78 | 96.02 | 3,503,120 | -0.60(-0.62%) |
Nov 19, 2018 | 96.08 | 98.00 | 95.67 | 96.61 | 3,844,378 | +0.57(+0.59%) |
Nov 16, 2018 | 94.69 | 96.62 | 94.69 | 96.04 | 1,700,461 | +1.23(+1.29%) |
Nov 15, 2018 | 92.63 | 95.25 | 92.44 | 94.82 | 1,676,738 | +1.81(+1.94%) |
Nov 14, 2018 | 95.85 | 95.85 | 92.67 | 93.01 | 2,087,728 | -2.52(-2.64%) |
Nov 13, 2018 | 95.56 | 97.08 | 94.54 | 95.53 | 1,651,105 | +0.00(+0.00%) |
Nov 12, 2018 | 96.73 | 97.07 | 95.40 | 95.53 | 1,743,577 | -1.66(-1.70%) |
Nov 09, 2018 | 97.02 | 97.85 | 96.21 | 97.19 | 1,083,974 | +0.12(+0.13%) |
Nov 08, 2018 | 98.78 | 98.94 | 96.48 | 97.06 | 1,522,039 | -1.79(-1.81%) |
Nov 07, 2018 | 99.35 | 99.37 | 97.77 | 98.85 | 1,342,805 | +0.30(+0.30%) |
Nov 06, 2018 | 98.28 | 99.27 | 98.19 | 98.56 | 856,932 | -0.34(-0.35%) |
Nov 05, 2018 | 98.98 | 100.86 | 98.13 | 98.90 | 1,059,167 | +0.06(+0.06%) |
Nov 02, 2018 | 99.96 | 100.59 | 96.93 | 98.84 | 1,769,917 | -0.84(-0.84%) |