Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 95.27 | 95.67 | 93.50 | 94.43 | 3,400,854 | -0.86(-0.90%) |
Feb 27, 2019 | 95.25 | 96.37 | 94.57 | 95.29 | 1,835,141 | -0.74(-0.77%) |
Feb 26, 2019 | 98.25 | 98.25 | 95.79 | 96.03 | 1,776,649 | -1.73(-1.77%) |
Feb 25, 2019 | 99.06 | 99.19 | 97.68 | 97.76 | 1,999,699 | -1.15(-1.16%) |
Feb 22, 2019 | 97.44 | 99.32 | 96.97 | 98.91 | 1,344,572 | +1.77(+1.82%) |
Feb 21, 2019 | 98.51 | 98.51 | 96.87 | 97.14 | 3,017,245 | -1.77(-1.79%) |
Feb 20, 2019 | 97.09 | 99.09 | 96.83 | 98.91 | 3,060,240 | +1.74(+1.79%) |
Feb 19, 2019 | 96.00 | 97.54 | 95.38 | 97.17 | 1,816,588 | +1.15(+1.20%) |
Feb 15, 2019 | 95.52 | 96.09 | 94.30 | 96.02 | 1,544,030 | +1.02(+1.07%) |
Feb 14, 2019 | 93.65 | 95.80 | 93.42 | 95.00 | 2,085,472 | +1.35(+1.44%) |
Feb 13, 2019 | 92.42 | 93.90 | 92.04 | 93.65 | 1,468,586 | +0.48(+0.52%) |
Feb 12, 2019 | 94.78 | 94.79 | 93.07 | 93.17 | 1,512,698 | -1.35(-1.43%) |
Feb 11, 2019 | 93.53 | 95.55 | 93.53 | 94.52 | 2,156,502 | +0.76(+0.81%) |
Feb 08, 2019 | 91.93 | 93.88 | 91.26 | 93.76 | 2,108,741 | +1.89(+2.06%) |
Feb 07, 2019 | 90.86 | 92.63 | 90.02 | 91.87 | 2,963,330 | +1.79(+1.99%) |
Feb 06, 2019 | 91.62 | 91.79 | 89.23 | 90.07 | 4,081,985 | -2.45(-2.64%) |
Feb 05, 2019 | 91.22 | 92.78 | 91.17 | 92.52 | 1,958,211 | +1.29(+1.42%) |
Feb 04, 2019 | 90.50 | 91.26 | 89.54 | 91.22 | 1,374,456 | +0.60(+0.66%) |
Feb 01, 2019 | 90.61 | 90.70 | 88.81 | 90.62 | 1,532,769 | +0.18(+0.20%) |
Jan 31, 2019 | 89.52 | 91.35 | 88.81 | 90.44 | 1,791,859 | +0.76(+0.85%) |
Jan 30, 2019 | 88.80 | 90.40 | 88.80 | 89.68 | 1,576,718 | +0.65(+0.73%) |
Jan 29, 2019 | 88.22 | 89.31 | 87.93 | 89.03 | 1,727,102 | +0.79(+0.90%) |
Jan 28, 2019 | 86.72 | 88.57 | 86.01 | 88.23 | 1,742,050 | +1.28(+1.47%) |
Jan 25, 2019 | 86.94 | 87.17 | 85.83 | 86.96 | 2,247,942 | +0.07(+0.08%) |
Jan 24, 2019 | 86.84 | 87.07 | 86.19 | 86.89 | 1,612,892 | +0.05(+0.06%) |
Jan 23, 2019 | 87.81 | 88.10 | 85.65 | 86.84 | 1,759,115 | -0.89(-1.02%) |
Jan 22, 2019 | 89.23 | 89.54 | 87.00 | 87.73 | 2,326,940 | -1.79(-2.00%) |
Jan 18, 2019 | 89.24 | 89.57 | 87.83 | 89.53 | 1,414,292 | +0.53(+0.59%) |
Jan 17, 2019 | 88.93 | 89.69 | 88.68 | 89.00 | 1,313,051 | -0.27(-0.30%) |
Jan 16, 2019 | 89.47 | 90.04 | 88.90 | 89.27 | 1,160,612 | -0.29(-0.33%) |
Jan 15, 2019 | 88.98 | 90.38 | 88.93 | 89.56 | 1,261,952 | +0.65(+0.73%) |
Jan 14, 2019 | 88.72 | 89.24 | 88.11 | 88.91 | 1,293,382 | -0.11(-0.12%) |
Jan 11, 2019 | 87.58 | 89.07 | 87.14 | 89.02 | 1,413,693 | +1.30(+1.48%) |
Jan 10, 2019 | 85.02 | 87.90 | 84.79 | 87.72 | 2,326,811 | +2.71(+3.19%) |
Jan 09, 2019 | 88.48 | 88.86 | 83.52 | 85.00 | 3,882,750 | -4.60(-5.13%) |
Jan 08, 2019 | 88.40 | 89.95 | 88.40 | 89.60 | 2,122,280 | +0.95(+1.07%) |
Jan 07, 2019 | 87.78 | 89.36 | 87.63 | 88.65 | 1,656,641 | +1.16(+1.33%) |
Jan 04, 2019 | 85.91 | 87.93 | 85.86 | 87.49 | 1,766,129 | +1.79(+2.08%) |
Jan 03, 2019 | 85.98 | 88.22 | 85.55 | 85.71 | 1,810,839 | -0.43(-0.50%) |
Jan 02, 2019 | 88.08 | 88.18 | 85.52 | 86.14 | 1,691,256 | -2.80(-3.15%) |
Dec 31, 2018 | 88.91 | 89.24 | 87.47 | 88.94 | 1,227,653 | +0.40(+0.45%) |
Dec 28, 2018 | 88.28 | 89.60 | 87.96 | 88.54 | 1,661,308 | +1.05(+1.20%) |
Dec 27, 2018 | 86.84 | 87.69 | 85.00 | 87.49 | 2,277,599 | +0.11(+0.12%) |
Dec 26, 2018 | 85.66 | 87.42 | 83.95 | 87.38 | 2,135,551 | +1.89(+2.22%) |
Dec 24, 2018 | 88.28 | 88.28 | 84.76 | 85.49 | 1,630,521 | -3.08(-3.48%) |
Dec 21, 2018 | 88.57 | 91.14 | 87.84 | 88.57 | 2,899,623 | +0.00(+0.00%) |
Dec 20, 2018 | 90.37 | 90.85 | 88.03 | 88.57 | 1,942,023 | -2.01(-2.22%) |
Dec 19, 2018 | 91.39 | 92.24 | 90.22 | 90.58 | 1,329,349 | -0.41(-0.45%) |
Dec 18, 2018 | 90.21 | 91.47 | 90.20 | 90.99 | 1,631,276 | +1.24(+1.39%) |
Dec 17, 2018 | 95.66 | 95.66 | 89.37 | 89.75 | 2,132,321 | -5.68(-5.96%) |
Dec 14, 2018 | 95.95 | 96.10 | 94.11 | 95.43 | 1,035,023 | -0.87(-0.90%) |
Dec 13, 2018 | 95.79 | 97.57 | 95.33 | 96.30 | 915,389 | +0.64(+0.67%) |
Dec 12, 2018 | 97.04 | 97.37 | 95.13 | 95.66 | 2,207,102 | -0.98(-1.02%) |
Dec 11, 2018 | 96.65 | 97.53 | 95.98 | 96.64 | 1,557,813 | +0.36(+0.38%) |
Dec 10, 2018 | 96.39 | 96.76 | 94.41 | 96.28 | 1,039,779 | +0.52(+0.54%) |
Dec 07, 2018 | 96.53 | 97.18 | 95.10 | 95.75 | 1,107,472 | -0.98(-1.01%) |
Dec 06, 2018 | 93.64 | 96.83 | 91.67 | 96.73 | 1,613,291 | +2.73(+2.90%) |
Dec 04, 2018 | 95.81 | 96.73 | 93.75 | 94.00 | 1,481,020 | -1.89(-1.98%) |