Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 95.55 | 96.70 | 95.14 | 96.33 | 2,551,586 | +0.56(+0.58%) |
Feb 27, 2019 | 96.19 | 96.60 | 94.75 | 95.77 | 2,892,520 | -0.72(-0.75%) |
Feb 26, 2019 | 97.29 | 97.52 | 95.80 | 96.49 | 2,621,043 | -0.79(-0.81%) |
Feb 25, 2019 | 97.80 | 98.40 | 97.16 | 97.28 | 2,162,720 | +0.17(+0.18%) |
Feb 22, 2019 | 98.29 | 98.57 | 96.46 | 97.11 | 1,997,100 | -1.01(-1.03%) |
Feb 21, 2019 | 98.95 | 98.95 | 97.70 | 98.12 | 1,017,169 | -1.07(-1.08%) |
Feb 20, 2019 | 99.21 | 100.01 | 98.36 | 99.19 | 2,205,734 | +0.14(+0.14%) |
Feb 19, 2019 | 99.40 | 99.44 | 98.41 | 99.05 | 1,936,408 | +0.20(+0.20%) |
Feb 15, 2019 | 99.16 | 100.12 | 98.61 | 98.85 | 1,570,700 | +0.32(+0.32%) |
Feb 14, 2019 | 98.06 | 99.10 | 97.67 | 98.53 | 1,613,290 | -0.03(-0.03%) |
Feb 13, 2019 | 98.45 | 98.96 | 97.55 | 98.56 | 2,039,911 | +0.48(+0.49%) |
Feb 12, 2019 | 98.34 | 98.71 | 97.97 | 98.08 | 1,741,003 | +0.48(+0.49%) |
Feb 11, 2019 | 97.64 | 98.23 | 97.26 | 97.60 | 1,155,198 | -0.05(-0.05%) |
Feb 08, 2019 | 97.81 | 98.29 | 97.29 | 97.65 | 1,312,000 | -0.64(-0.65%) |
Feb 07, 2019 | 97.44 | 98.99 | 96.82 | 98.29 | 1,566,302 | +0.50(+0.51%) |
Feb 06, 2019 | 97.78 | 98.10 | 97.07 | 97.79 | 1,339,771 | -0.31(-0.32%) |
Feb 05, 2019 | 98.98 | 99.36 | 97.74 | 98.10 | 2,375,945 | -0.44(-0.45%) |
Feb 04, 2019 | 96.72 | 98.60 | 96.13 | 98.54 | 1,877,547 | +1.85(+1.91%) |
Feb 01, 2019 | 96.87 | 97.42 | 95.64 | 96.69 | 1,754,600 | -0.14(-0.14%) |
Jan 31, 2019 | 96.15 | 96.89 | 95.55 | 96.83 | 2,279,866 | +0.79(+0.82%) |
Jan 30, 2019 | 96.68 | 96.68 | 95.34 | 96.04 | 1,416,141 | -0.16(-0.17%) |
Jan 29, 2019 | 95.55 | 96.46 | 95.06 | 96.20 | 2,010,963 | +0.58(+0.61%) |
Jan 28, 2019 | 96.15 | 96.98 | 94.87 | 95.62 | 1,468,942 | -1.30(-1.34%) |
Jan 25, 2019 | 95.19 | 97.15 | 95.19 | 96.92 | 2,472,800 | +2.36(+2.50%) |
Jan 24, 2019 | 94.83 | 95.41 | 94.03 | 94.56 | 2,578,710 | +0.12(+0.13%) |
Jan 23, 2019 | 95.42 | 96.27 | 93.84 | 94.44 | 2,233,305 | -1.29(-1.35%) |
Jan 22, 2019 | 94.12 | 96.72 | 94.12 | 95.73 | 2,161,532 | +1.07(+1.13%) |
Jan 18, 2019 | 95.29 | 95.74 | 94.49 | 94.66 | 2,846,200 | +0.09(+0.10%) |
Jan 17, 2019 | 93.29 | 94.65 | 92.92 | 94.57 | 3,139,165 | +0.71(+0.76%) |
Jan 16, 2019 | 95.72 | 96.17 | 93.77 | 93.86 | 3,094,660 | -2.09(-2.18%) |
Jan 15, 2019 | 97.45 | 97.58 | 95.47 | 95.95 | 3,076,893 | -1.28(-1.32%) |
Jan 14, 2019 | 97.00 | 97.85 | 96.07 | 97.23 | 2,591,000 | -0.05(-0.05%) |
Jan 11, 2019 | 96.23 | 97.52 | 96.00 | 97.28 | 1,733,600 | +0.87(+0.90%) |
Jan 10, 2019 | 94.01 | 96.93 | 94.01 | 96.41 | 3,439,942 | -0.76(-0.78%) |
Jan 09, 2019 | 98.56 | 99.72 | 96.94 | 97.17 | 3,258,202 | -1.43(-1.45%) |
Jan 08, 2019 | 98.32 | 98.98 | 96.76 | 98.60 | 3,711,149 | +0.64(+0.65%) |
Jan 07, 2019 | 96.27 | 98.94 | 95.90 | 97.96 | 6,432,200 | +5.07(+5.46%) |
Jan 04, 2019 | 91.71 | 93.64 | 91.37 | 92.89 | 3,271,700 | +2.13(+2.35%) |
Jan 03, 2019 | 90.65 | 91.82 | 90.10 | 90.76 | 2,789,002 | -0.44(-0.48%) |
Jan 02, 2019 | 89.80 | 91.53 | 89.04 | 91.20 | 3,188,277 | +0.88(+0.97%) |
Dec 31, 2018 | 88.11 | 90.32 | 87.87 | 90.32 | 2,598,000 | +2.59(+2.95%) |
Dec 28, 2018 | 87.75 | 88.64 | 87.32 | 87.73 | 2,186,400 | +0.40(+0.46%) |
Dec 27, 2018 | 86.61 | 87.73 | 85.39 | 87.33 | 3,204,407 | -0.69(-0.78%) |
Dec 26, 2018 | 83.92 | 88.36 | 83.92 | 88.02 | 3,850,391 | +4.67(+5.60%) |
Dec 24, 2018 | 83.39 | 83.97 | 82.21 | 83.35 | 1,474,000 | -0.11(-0.13%) |
Dec 21, 2018 | 83.93 | 85.58 | 83.02 | 83.46 | 5,334,000 | -0.31(-0.37%) |
Dec 20, 2018 | 86.27 | 86.43 | 83.21 | 83.77 | 3,410,179 | -2.46(-2.85%) |
Dec 19, 2018 | 85.90 | 87.83 | 85.60 | 86.23 | 4,222,766 | +0.37(+0.43%) |
Dec 18, 2018 | 85.57 | 86.56 | 85.47 | 85.86 | 2,879,175 | +0.85(+1.00%) |
Dec 17, 2018 | 85.74 | 86.95 | 84.50 | 85.01 | 3,568,958 | -0.85(-0.99%) |
Dec 14, 2018 | 86.36 | 86.97 | 85.24 | 85.86 | 2,980,100 | +0.81(+0.95%) |
Dec 13, 2018 | 84.77 | 85.48 | 84.77 | 85.05 | 1,809,388 | +0.47(+0.56%) |
Dec 12, 2018 | 85.66 | 86.05 | 84.35 | 84.58 | 1,690,630 | -0.23(-0.27%) |
Dec 11, 2018 | 84.67 | 86.04 | 83.76 | 84.81 | 2,327,407 | +0.99(+1.18%) |
Dec 10, 2018 | 83.75 | 84.07 | 81.71 | 83.82 | 2,878,019 | +0.43(+0.52%) |
Dec 07, 2018 | 85.15 | 85.85 | 83.23 | 83.39 | 3,345,800 | -2.86(-3.32%) |
Dec 06, 2018 | 85.89 | 86.30 | 84.99 | 86.25 | 3,171,615 | +0.00(+0.00%) |
Dec 04, 2018 | 86.35 | 87.15 | 84.83 | 86.25 | 3,794,900 | -0.42(-0.48%) |