Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2018 | 95.57 | 95.99 | 94.17 | 95.90 | 1,311,619 | +0.70(+0.74%) |
Nov 30, 2018 | 94.35 | 95.27 | 93.46 | 95.19 | 2,083,459 | +1.12(+1.19%) |
Nov 29, 2018 | 93.50 | 94.65 | 92.62 | 94.08 | 998,627 | +0.39(+0.42%) |
Nov 28, 2018 | 92.41 | 94.26 | 92.06 | 93.69 | 1,151,772 | +1.37(+1.49%) |
Nov 27, 2018 | 91.68 | 92.54 | 90.78 | 92.31 | 1,781,648 | +0.71(+0.78%) |
Nov 26, 2018 | 90.96 | 91.93 | 90.73 | 91.60 | 1,437,243 | +1.09(+1.21%) |
Nov 23, 2018 | 90.13 | 90.96 | 89.80 | 90.51 | 364,726 | +0.14(+0.16%) |
Nov 21, 2018 | 90.37 | 90.37 | 90.37 | 0 | +1.00(+1.12%) | |
Nov 20, 2018 | 92.64 | 92.77 | 89.33 | 89.37 | 2,290,808 | -3.33(-3.60%) |
Nov 19, 2018 | 92.25 | 93.79 | 91.94 | 92.70 | 1,506,144 | +0.51(+0.56%) |
Nov 16, 2018 | 91.68 | 93.46 | 91.65 | 92.19 | 2,366,974 | +0.15(+0.16%) |
Nov 15, 2018 | 91.88 | 92.36 | 90.77 | 92.04 | 1,598,954 | -0.32(-0.35%) |
Nov 14, 2018 | 93.33 | 93.68 | 91.78 | 92.36 | 1,820,681 | -0.43(-0.46%) |
Nov 13, 2018 | 92.47 | 93.15 | 91.85 | 92.79 | 1,611,494 | +0.48(+0.52%) |
Nov 12, 2018 | 91.45 | 92.83 | 91.21 | 92.31 | 1,140,673 | +0.78(+0.85%) |
Nov 09, 2018 | 92.69 | 92.69 | 90.48 | 91.53 | 1,908,709 | -1.14(-1.23%) |
Nov 08, 2018 | 92.15 | 92.76 | 91.80 | 92.68 | 1,298,610 | +0.07(+0.07%) |
Nov 07, 2018 | 92.57 | 93.07 | 91.56 | 92.61 | 1,058,353 | +0.60(+0.65%) |
Nov 06, 2018 | 91.69 | 92.09 | 90.78 | 92.01 | 1,342,955 | +0.60(+0.65%) |
Nov 05, 2018 | 89.28 | 91.94 | 89.28 | 91.42 | 2,357,310 | +2.44(+2.74%) |
Nov 02, 2018 | 87.71 | 89.09 | 86.74 | 88.98 | 2,835,148 | +1.50(+1.71%) |