Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 100.83 | 100.83 | 99.85 | 100.18 | 1,403,717 | -0.54(-0.53%) |
Mar 28, 2019 | 100.10 | 101.01 | 99.74 | 100.72 | 1,014,970 | +0.73(+0.73%) |
Mar 27, 2019 | 100.07 | 100.73 | 99.05 | 99.98 | 1,950,244 | -0.10(-0.10%) |
Mar 26, 2019 | 99.38 | 100.14 | 98.97 | 100.09 | 884,053 | +1.00(+1.01%) |
Mar 25, 2019 | 99.85 | 100.27 | 99.07 | 99.08 | 750,461 | -1.20(-1.19%) |
Mar 22, 2019 | 100.58 | 101.80 | 100.25 | 100.28 | 1,268,892 | -0.24(-0.24%) |
Mar 21, 2019 | 98.13 | 100.65 | 97.86 | 100.52 | 971,814 | +2.39(+2.44%) |
Mar 20, 2019 | 97.38 | 98.52 | 96.81 | 98.13 | 1,141,096 | +0.79(+0.81%) |
Mar 19, 2019 | 97.59 | 98.02 | 97.04 | 97.34 | 885,773 | +0.00(+0.00%) |
Mar 18, 2019 | 97.12 | 97.61 | 96.74 | 97.34 | 803,026 | +0.34(+0.35%) |
Mar 15, 2019 | 97.25 | 97.48 | 96.72 | 97.00 | 1,875,305 | -0.12(-0.12%) |
Mar 14, 2019 | 96.81 | 97.23 | 96.44 | 97.12 | 1,069,153 | +0.40(+0.42%) |
Mar 13, 2019 | 96.00 | 97.41 | 96.00 | 96.72 | 1,467,622 | +0.98(+1.02%) |
Mar 12, 2019 | 95.36 | 96.23 | 95.13 | 95.74 | 971,718 | +0.72(+0.75%) |
Mar 11, 2019 | 93.87 | 95.15 | 93.74 | 95.03 | 1,703,951 | +1.63(+1.74%) |
Mar 08, 2019 | 93.96 | 94.93 | 92.82 | 93.40 | 1,665,834 | -0.55(-0.59%) |
Mar 07, 2019 | 94.21 | 95.38 | 93.79 | 93.95 | 2,162,456 | +0.08(+0.08%) |
Mar 06, 2019 | 94.48 | 94.63 | 93.72 | 93.87 | 1,232,458 | -0.48(-0.51%) |
Mar 05, 2019 | 94.33 | 95.13 | 94.24 | 94.36 | 1,688,954 | -0.22(-0.23%) |
Mar 04, 2019 | 96.04 | 96.11 | 93.57 | 94.58 | 1,697,948 | -1.04(-1.09%) |
Mar 01, 2019 | 94.81 | 95.83 | 94.32 | 95.62 | 2,468,236 | +1.28(+1.35%) |
Feb 28, 2019 | 95.18 | 95.58 | 93.42 | 94.34 | 3,403,982 | -0.86(-0.90%) |
Feb 27, 2019 | 95.16 | 96.28 | 94.48 | 95.20 | 1,836,829 | -0.74(-0.77%) |
Feb 26, 2019 | 98.16 | 98.16 | 95.70 | 95.94 | 1,778,283 | -1.73(-1.77%) |
Feb 25, 2019 | 98.97 | 99.10 | 97.59 | 97.67 | 2,001,538 | -1.15(-1.16%) |
Feb 22, 2019 | 97.35 | 99.23 | 96.89 | 98.82 | 1,345,809 | +1.77(+1.82%) |
Feb 21, 2019 | 98.42 | 98.42 | 96.78 | 97.05 | 3,020,020 | -1.77(-1.79%) |
Feb 20, 2019 | 97.00 | 99.00 | 96.74 | 98.82 | 3,063,055 | +1.73(+1.79%) |
Feb 19, 2019 | 95.91 | 97.45 | 95.29 | 97.09 | 1,818,259 | +1.15(+1.20%) |
Feb 15, 2019 | 95.43 | 96.00 | 94.22 | 95.93 | 1,545,450 | +1.02(+1.07%) |
Feb 14, 2019 | 93.57 | 95.71 | 93.33 | 94.92 | 2,087,390 | +1.35(+1.44%) |
Feb 13, 2019 | 92.33 | 93.82 | 91.96 | 93.57 | 1,469,936 | +0.48(+0.52%) |
Feb 12, 2019 | 94.69 | 94.70 | 92.98 | 93.08 | 1,514,089 | -1.35(-1.43%) |
Feb 11, 2019 | 93.44 | 95.46 | 93.44 | 94.43 | 2,158,485 | +0.76(+0.81%) |
Feb 08, 2019 | 91.85 | 93.79 | 91.18 | 93.67 | 2,110,680 | +1.89(+2.06%) |
Feb 07, 2019 | 90.78 | 92.55 | 89.93 | 91.78 | 2,966,056 | +1.79(+1.99%) |
Feb 06, 2019 | 91.53 | 91.71 | 89.15 | 89.99 | 4,085,739 | -2.44(-2.64%) |
Feb 05, 2019 | 91.14 | 92.70 | 91.09 | 92.43 | 1,960,012 | +1.29(+1.42%) |
Feb 04, 2019 | 90.41 | 91.17 | 89.45 | 91.14 | 1,375,720 | +0.60(+0.66%) |
Feb 01, 2019 | 90.53 | 90.61 | 88.73 | 90.54 | 1,534,179 | +0.18(+0.20%) |
Jan 31, 2019 | 89.44 | 91.26 | 88.73 | 90.36 | 1,793,507 | +0.76(+0.85%) |
Jan 30, 2019 | 88.72 | 90.32 | 88.72 | 89.60 | 1,578,168 | +0.65(+0.73%) |
Jan 29, 2019 | 88.14 | 89.23 | 87.84 | 88.95 | 1,728,690 | +0.79(+0.90%) |
Jan 28, 2019 | 86.64 | 88.49 | 85.93 | 88.15 | 1,743,652 | +1.28(+1.47%) |
Jan 25, 2019 | 86.86 | 87.09 | 85.75 | 86.88 | 2,250,009 | +0.07(+0.08%) |
Jan 24, 2019 | 86.76 | 86.99 | 86.11 | 86.81 | 1,614,376 | +0.05(+0.06%) |
Jan 23, 2019 | 87.73 | 88.02 | 85.57 | 86.76 | 1,760,733 | -0.89(-1.02%) |
Jan 22, 2019 | 89.15 | 89.45 | 86.92 | 87.65 | 2,329,080 | -1.79(-2.00%) |
Jan 18, 2019 | 89.15 | 89.49 | 87.75 | 89.45 | 1,415,593 | +0.53(+0.59%) |
Jan 17, 2019 | 88.85 | 89.60 | 88.60 | 88.92 | 1,314,258 | -0.27(-0.30%) |
Jan 16, 2019 | 89.39 | 89.95 | 88.82 | 89.19 | 1,161,680 | -0.29(-0.33%) |
Jan 15, 2019 | 88.90 | 90.30 | 88.85 | 89.48 | 1,263,113 | +0.65(+0.73%) |
Jan 14, 2019 | 88.64 | 89.15 | 88.03 | 88.83 | 1,294,571 | -0.11(-0.12%) |
Jan 11, 2019 | 87.50 | 88.99 | 87.06 | 88.94 | 1,414,994 | +1.30(+1.48%) |
Jan 10, 2019 | 84.94 | 87.82 | 84.71 | 87.64 | 2,328,951 | +2.71(+3.19%) |
Jan 09, 2019 | 88.40 | 88.78 | 83.44 | 84.93 | 3,886,321 | -4.60(-5.13%) |
Jan 08, 2019 | 88.32 | 89.86 | 88.32 | 89.52 | 2,124,232 | +0.95(+1.07%) |
Jan 07, 2019 | 87.70 | 89.28 | 87.55 | 88.57 | 1,658,165 | +1.16(+1.33%) |
Jan 04, 2019 | 85.83 | 87.84 | 85.78 | 87.41 | 1,767,753 | +1.78(+2.08%) |
Jan 03, 2019 | 85.90 | 88.14 | 85.47 | 85.63 | 1,812,505 | -0.43(-0.50%) |