Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 94.00 | 94.39 | 93.96 | 94.29 | 14,983 | +0.31(+0.32%) |
Jan 30, 2019 | 93.66 | 94.35 | 93.36 | 93.98 | 3,472 | +0.89(+0.96%) |
Jan 29, 2019 | 93.09 | 93.09 | 93.09 | 93.09 | 337 | +0.06(+0.07%) |
Jan 28, 2019 | 92.71 | 93.03 | 92.63 | 93.03 | 828 | -0.21(-0.22%) |
Jan 25, 2019 | 93.25 | 93.25 | 93.04 | 93.24 | 2,100 | +1.21(+1.31%) |
Jan 24, 2019 | 91.76 | 92.09 | 91.59 | 92.03 | 874 | +0.53(+0.58%) |
Jan 23, 2019 | 91.73 | 91.73 | 91.03 | 91.50 | 1,048 | +0.10(+0.11%) |
Jan 22, 2019 | 92.39 | 92.39 | 91.39 | 91.40 | 1,715 | -1.43(-1.54%) |
Jan 18, 2019 | 92.06 | 92.88 | 92.06 | 92.83 | 1,365 | +1.29(+1.40%) |
Jan 17, 2019 | 90.06 | 91.86 | 90.06 | 91.54 | 14,342 | +1.00(+1.10%) |
Jan 16, 2019 | 91.08 | 91.08 | 90.49 | 90.55 | 1,401 | -0.34(-0.37%) |
Jan 15, 2019 | 90.62 | 90.98 | 90.32 | 90.88 | 2,287 | +0.19(+0.21%) |
Jan 14, 2019 | 91.39 | 91.40 | 90.68 | 90.69 | 13,775 | -0.37(-0.41%) |
Jan 11, 2019 | 91.07 | 91.09 | 90.88 | 91.07 | 840 | +0.36(+0.39%) |
Jan 10, 2019 | 89.89 | 90.71 | 89.68 | 90.71 | 7,976 | -0.70(-0.77%) |
Jan 09, 2019 | 91.53 | 91.70 | 91.41 | 91.41 | 1,860 | +1.01(+1.12%) |
Jan 08, 2019 | 90.38 | 90.40 | 90.23 | 90.40 | 6,591 | +1.06(+1.18%) |
Jan 07, 2019 | 88.83 | 89.74 | 88.70 | 89.34 | 1,579 | +2.25(+2.58%) |
Jan 04, 2019 | 87.17 | 87.49 | 86.85 | 87.10 | 2,415 | +2.57(+3.04%) |
Jan 03, 2019 | 84.48 | 85.34 | 84.36 | 84.52 | 7,182 | -1.61(-1.87%) |
Jan 02, 2019 | 83.74 | 86.51 | 83.74 | 86.13 | 5,279 | +0.58(+0.68%) |
Dec 31, 2018 | 84.86 | 85.62 | 84.86 | 85.55 | 4,621 | +0.72(+0.85%) |
Dec 28, 2018 | 85.23 | 85.57 | 84.68 | 84.83 | 4,726 | +0.04(+0.05%) |
Dec 27, 2018 | 83.93 | 84.84 | 82.14 | 84.79 | 136,325 | +0.12(+0.15%) |
Dec 26, 2018 | 81.35 | 84.67 | 80.97 | 84.67 | 8,747 | +3.91(+4.84%) |
Dec 24, 2018 | 81.08 | 81.66 | 80.76 | 80.76 | 2,625 | -1.15(-1.41%) |
Dec 21, 2018 | 83.93 | 84.68 | 81.91 | 81.91 | 3,911 | -1.49(-1.79%) |
Dec 20, 2018 | 84.63 | 85.25 | 82.83 | 83.40 | 20,451 | -1.94(-2.27%) |
Dec 19, 2018 | 87.72 | 87.72 | 85.15 | 85.34 | 11,420 | -1.86(-2.14%) |
Dec 18, 2018 | 87.68 | 87.71 | 86.62 | 87.21 | 7,758 | +0.70(+0.81%) |
Dec 17, 2018 | 88.09 | 88.09 | 86.30 | 86.50 | 6,599 | -1.87(-2.12%) |
Dec 14, 2018 | 88.91 | 88.91 | 88.09 | 88.38 | 3,382 | -1.07(-1.19%) |
Dec 13, 2018 | 90.56 | 90.67 | 89.20 | 89.45 | 2,074 | -1.28(-1.41%) |
Dec 12, 2018 | 90.84 | 91.16 | 90.72 | 90.72 | 959 | +0.85(+0.95%) |
Dec 11, 2018 | 91.26 | 91.57 | 89.30 | 89.87 | 4,534 | -0.31(-0.35%) |
Dec 10, 2018 | 90.08 | 90.70 | 88.93 | 90.18 | 10,336 | -0.00(-0.00%) |
Dec 07, 2018 | 92.87 | 93.51 | 90.19 | 90.19 | 35,836 | -2.60(-2.80%) |
Dec 06, 2018 | 92.39 | 92.79 | 91.30 | 92.79 | 7,502 | -0.92(-0.98%) |
Dec 04, 2018 | 95.65 | 95.65 | 92.92 | 93.71 | 50,319 | -2.55(-2.65%) |
Dec 03, 2018 | 96.71 | 96.71 | 95.97 | 96.26 | 4,731 | +1.30(+1.37%) |
Nov 30, 2018 | 94.78 | 94.96 | 94.44 | 94.96 | 5,391 | +0.04(+0.05%) |
Nov 29, 2018 | 94.91 | 95.00 | 94.35 | 94.91 | 7,066 | +0.11(+0.12%) |
Nov 28, 2018 | 93.69 | 95.23 | 93.69 | 94.80 | 2,685 | +1.23(+1.31%) |
Nov 27, 2018 | 93.56 | 93.57 | 93.14 | 93.57 | 3,859 | -0.25(-0.27%) |
Nov 26, 2018 | 93.21 | 93.82 | 93.11 | 93.82 | 1,508 | +1.69(+1.83%) |
Nov 23, 2018 | 91.74 | 92.28 | 91.74 | 92.14 | 845 | -0.09(-0.09%) |
Nov 21, 2018 | 92.22 | 92.22 | 92.22 | 0 | +1.84(+2.04%) | |
Nov 20, 2018 | 91.64 | 91.64 | 90.38 | 90.38 | 23,607 | -2.18(-2.35%) |
Nov 19, 2018 | 93.34 | 93.64 | 92.56 | 92.56 | 13,246 | -1.57(-1.66%) |
Nov 16, 2018 | 93.51 | 94.12 | 93.51 | 94.12 | 8,245 | -0.37(-0.39%) |
Nov 15, 2018 | 94.27 | 94.72 | 92.86 | 94.49 | 7,554 | -0.34(-0.36%) |
Nov 14, 2018 | 96.79 | 96.79 | 94.83 | 94.83 | 3,128 | -0.85(-0.89%) |
Nov 13, 2018 | 95.62 | 96.20 | 95.62 | 95.68 | 2,223 | -0.14(-0.15%) |
Nov 12, 2018 | 96.05 | 96.05 | 95.41 | 95.83 | 1,411 | -0.41(-0.42%) |
Nov 09, 2018 | 96.42 | 96.42 | 95.85 | 96.23 | 1,902 | -1.22(-1.25%) |
Nov 08, 2018 | 96.70 | 97.59 | 96.62 | 97.45 | 8,555 | +0.36(+0.37%) |
Nov 07, 2018 | 96.53 | 97.11 | 95.76 | 97.09 | 38,666 | +0.97(+1.01%) |
Nov 06, 2018 | 95.93 | 96.13 | 95.58 | 96.13 | 1,385 | +0.21(+0.21%) |
Nov 05, 2018 | 95.07 | 96.01 | 95.07 | 95.92 | 7,080 | +0.45(+0.48%) |
Nov 02, 2018 | 96.75 | 96.75 | 94.70 | 95.47 | 2,959 | +0.53(+0.56%) |