Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 95.60 | 97.27 | 94.95 | 97.07 | 7,100,302 | +1.59(+1.67%) |
Jan 30, 2019 | 93.85 | 95.84 | 93.51 | 95.47 | 5,830,340 | +1.57(+1.67%) |
Jan 29, 2019 | 93.85 | 94.44 | 93.48 | 93.91 | 4,950,378 | +0.16(+0.17%) |
Jan 28, 2019 | 93.87 | 94.42 | 93.04 | 93.75 | 4,707,834 | -0.46(-0.48%) |
Jan 25, 2019 | 94.90 | 95.28 | 93.94 | 94.21 | 5,886,303 | -0.13(-0.14%) |
Jan 24, 2019 | 95.03 | 95.03 | 93.40 | 94.34 | 5,197,115 | -1.06(-1.11%) |
Jan 23, 2019 | 94.49 | 95.45 | 94.35 | 95.40 | 6,032,764 | +0.71(+0.75%) |
Jan 22, 2019 | 94.65 | 94.97 | 93.72 | 94.69 | 6,149,834 | -0.14(-0.15%) |
Jan 18, 2019 | 94.74 | 95.02 | 94.05 | 94.83 | 5,969,295 | +0.73(+0.78%) |
Jan 17, 2019 | 93.17 | 94.31 | 93.12 | 94.10 | 5,112,242 | +0.76(+0.81%) |
Jan 16, 2019 | 93.90 | 93.95 | 92.79 | 93.34 | 5,742,364 | -0.56(-0.60%) |
Jan 15, 2019 | 92.58 | 93.97 | 91.95 | 93.90 | 5,232,567 | +1.44(+1.56%) |
Jan 14, 2019 | 92.92 | 93.01 | 92.15 | 92.46 | 6,675,942 | -0.72(-0.78%) |
Jan 11, 2019 | 92.92 | 93.48 | 92.73 | 93.18 | 6,893,586 | +0.01(+0.01%) |
Jan 10, 2019 | 92.54 | 93.34 | 92.49 | 93.17 | 9,007,499 | +0.57(+0.61%) |
Jan 09, 2019 | 95.05 | 95.52 | 92.61 | 92.61 | 9,070,507 | -2.66(-2.79%) |
Jan 08, 2019 | 94.89 | 95.46 | 94.27 | 95.27 | 7,437,627 | +0.90(+0.96%) |
Jan 07, 2019 | 94.78 | 95.10 | 93.60 | 94.36 | 6,059,334 | -0.82(-0.86%) |
Jan 04, 2019 | 94.37 | 95.28 | 93.25 | 95.18 | 7,305,413 | +1.91(+2.05%) |
Jan 03, 2019 | 93.83 | 94.90 | 93.09 | 93.27 | 6,955,024 | -0.88(-0.93%) |
Jan 02, 2019 | 94.04 | 94.78 | 93.24 | 94.15 | 5,611,306 | -1.03(-1.09%) |
Dec 31, 2018 | 95.27 | 95.71 | 94.18 | 95.18 | 5,825,829 | +0.10(+0.11%) |
Dec 28, 2018 | 94.85 | 95.72 | 94.10 | 95.08 | 6,279,907 | +0.81(+0.86%) |
Dec 27, 2018 | 92.85 | 94.31 | 91.35 | 94.27 | 5,839,734 | +0.94(+1.01%) |
Dec 26, 2018 | 91.51 | 93.42 | 90.49 | 93.33 | 5,264,977 | +1.98(+2.17%) |
Dec 24, 2018 | 94.88 | 95.71 | 91.29 | 91.35 | 3,893,094 | -2.92(-3.10%) |
Dec 21, 2018 | 95.59 | 98.35 | 93.74 | 94.27 | 15,395,482 | -0.68(-0.72%) |
Dec 20, 2018 | 94.94 | 96.43 | 94.08 | 94.95 | 9,582,519 | +0.15(+0.15%) |
Dec 19, 2018 | 97.03 | 97.52 | 94.45 | 94.80 | 8,024,416 | -1.55(-1.61%) |
Dec 18, 2018 | 97.54 | 97.81 | 95.41 | 96.35 | 6,688,136 | -0.89(-0.91%) |
Dec 17, 2018 | 98.53 | 99.14 | 96.66 | 97.24 | 6,421,900 | -0.93(-0.95%) |
Dec 14, 2018 | 101.07 | 101.27 | 97.93 | 98.17 | 8,594,290 | -3.79(-3.72%) |
Dec 13, 2018 | 100.92 | 102.43 | 100.89 | 101.96 | 7,105,634 | +1.16(+1.15%) |
Dec 12, 2018 | 101.95 | 102.17 | 100.29 | 100.80 | 5,675,647 | -0.25(-0.25%) |
Dec 11, 2018 | 100.71 | 101.82 | 100.52 | 101.05 | 4,737,401 | +0.95(+0.95%) |
Dec 10, 2018 | 100.28 | 100.47 | 98.61 | 100.10 | 4,817,878 | +0.32(+0.32%) |
Dec 07, 2018 | 100.26 | 100.78 | 99.40 | 99.78 | 5,357,706 | -0.88(-0.87%) |
Dec 06, 2018 | 100.20 | 101.13 | 98.30 | 100.66 | 6,024,657 | -0.03(-0.03%) |
Dec 04, 2018 | 102.03 | 103.09 | 100.39 | 100.69 | 8,210,895 | -1.01(-0.99%) |
Dec 03, 2018 | 102.98 | 103.35 | 100.44 | 101.70 | 7,151,402 | -2.53(-2.43%) |
Nov 30, 2018 | 100.97 | 104.28 | 100.97 | 104.23 | 9,419,330 | +3.14(+3.10%) |
Nov 29, 2018 | 101.20 | 101.60 | 100.38 | 101.09 | 3,216,946 | -0.20(-0.19%) |
Nov 28, 2018 | 99.13 | 101.30 | 98.78 | 101.29 | 4,659,056 | +1.76(+1.77%) |
Nov 27, 2018 | 98.61 | 99.60 | 98.21 | 99.53 | 3,374,980 | +0.50(+0.50%) |
Nov 26, 2018 | 99.05 | 99.52 | 98.29 | 99.03 | 3,356,797 | +0.38(+0.39%) |
Nov 23, 2018 | 98.11 | 99.64 | 98.11 | 98.65 | 1,690,217 | +0.11(+0.11%) |
Nov 21, 2018 | 98.53 | 98.53 | 98.53 | 0 | -0.62(-0.62%) | |
Nov 20, 2018 | 102.40 | 102.81 | 98.96 | 99.15 | 5,952,452 | -2.57(-2.53%) |
Nov 19, 2018 | 100.93 | 102.16 | 100.83 | 101.72 | 5,389,847 | +0.56(+0.56%) |
Nov 16, 2018 | 100.05 | 101.27 | 99.87 | 101.16 | 5,246,376 | +1.33(+1.33%) |
Nov 15, 2018 | 99.52 | 100.00 | 98.81 | 99.83 | 4,722,117 | +0.13(+0.13%) |
Nov 14, 2018 | 100.38 | 100.42 | 99.38 | 99.71 | 5,156,041 | -0.42(-0.42%) |
Nov 13, 2018 | 100.65 | 100.65 | 99.33 | 100.12 | 4,223,380 | +0.15(+0.15%) |
Nov 12, 2018 | 100.00 | 101.13 | 99.76 | 99.98 | 5,372,974 | -0.44(-0.43%) |
Nov 09, 2018 | 99.22 | 100.61 | 99.22 | 100.42 | 5,880,485 | +1.21(+1.22%) |
Nov 08, 2018 | 98.62 | 99.58 | 98.51 | 99.20 | 3,402,687 | +0.38(+0.39%) |
Nov 07, 2018 | 98.68 | 98.95 | 97.82 | 98.82 | 4,933,034 | +0.34(+0.35%) |
Nov 06, 2018 | 97.47 | 98.59 | 97.32 | 98.47 | 4,578,471 | +0.70(+0.72%) |
Nov 05, 2018 | 95.47 | 97.82 | 95.12 | 97.77 | 6,165,201 | +2.75(+2.90%) |
Nov 02, 2018 | 95.30 | 95.82 | 93.71 | 95.02 | 7,845,288 | -0.29(-0.30%) |