Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 92.96 | 94.24 | 92.87 | 94.11 | 25,902 | +1.26(+1.35%) |
Jan 30, 2019 | 92.11 | 93.16 | 91.79 | 92.86 | 53,148 | +1.28(+1.40%) |
Jan 29, 2019 | 92.08 | 92.08 | 91.16 | 91.58 | 10,877 | -0.56(-0.61%) |
Jan 28, 2019 | 91.84 | 92.13 | 91.15 | 92.13 | 18,436 | -0.43(-0.46%) |
Jan 25, 2019 | 92.57 | 92.83 | 92.46 | 92.56 | 23,546 | +0.72(+0.78%) |
Jan 24, 2019 | 91.82 | 91.84 | 91.40 | 91.84 | 18,111 | -0.15(-0.16%) |
Jan 23, 2019 | 92.33 | 92.46 | 90.88 | 91.99 | 14,345 | +0.33(+0.36%) |
Jan 22, 2019 | 92.63 | 92.63 | 91.02 | 91.67 | 39,606 | -1.58(-1.70%) |
Jan 18, 2019 | 92.52 | 93.52 | 92.52 | 93.25 | 126,118 | +1.49(+1.62%) |
Jan 17, 2019 | 91.25 | 92.08 | 91.25 | 91.76 | 7,076 | +0.15(+0.16%) |
Jan 16, 2019 | 91.50 | 91.90 | 91.48 | 91.61 | 40,156 | +0.10(+0.11%) |
Jan 15, 2019 | 91.02 | 91.71 | 90.88 | 91.51 | 19,983 | +0.46(+0.50%) |
Jan 14, 2019 | 90.89 | 91.51 | 90.60 | 91.05 | 17,060 | -0.54(-0.59%) |
Jan 11, 2019 | 91.42 | 91.87 | 91.25 | 91.59 | 20,858 | -0.16(-0.17%) |
Jan 10, 2019 | 90.75 | 91.75 | 90.30 | 91.75 | 33,390 | -0.34(-0.37%) |
Jan 09, 2019 | 92.19 | 92.58 | 91.84 | 92.10 | 22,375 | +0.26(+0.28%) |
Jan 08, 2019 | 91.97 | 92.09 | 90.45 | 91.84 | 34,499 | +0.79(+0.87%) |
Jan 07, 2019 | 89.32 | 91.57 | 89.32 | 91.05 | 19,803 | +2.07(+2.32%) |
Jan 04, 2019 | 87.98 | 89.42 | 87.82 | 88.98 | 18,385 | +2.01(+2.31%) |
Jan 03, 2019 | 87.44 | 88.12 | 86.74 | 86.97 | 28,709 | -0.98(-1.11%) |
Jan 02, 2019 | 85.06 | 88.42 | 85.06 | 87.95 | 34,533 | +0.60(+0.69%) |
Dec 31, 2018 | 87.34 | 87.58 | 86.72 | 87.34 | 56,877 | +0.91(+1.05%) |
Dec 28, 2018 | 86.73 | 87.86 | 86.09 | 86.43 | 28,492 | +0.45(+0.52%) |
Dec 27, 2018 | 84.87 | 86.20 | 83.09 | 85.99 | 31,554 | +0.01(+0.01%) |
Dec 26, 2018 | 81.82 | 85.98 | 81.82 | 85.98 | 87,645 | +4.75(+5.85%) |
Dec 24, 2018 | 81.74 | 82.75 | 81.02 | 81.22 | 77,090 | -1.24(-1.50%) |
Dec 21, 2018 | 84.36 | 85.72 | 82.24 | 82.46 | 174,824 | -1.74(-2.07%) |
Dec 20, 2018 | 86.13 | 86.13 | 83.37 | 84.20 | 110,114 | -2.41(-2.79%) |
Dec 19, 2018 | 88.19 | 89.28 | 86.17 | 86.61 | 72,070 | -1.53(-1.74%) |
Dec 18, 2018 | 88.26 | 88.78 | 87.42 | 88.15 | 28,086 | +0.54(+0.61%) |
Dec 17, 2018 | 89.49 | 89.63 | 87.10 | 87.61 | 67,874 | -2.53(-2.80%) |
Dec 14, 2018 | 91.29 | 91.79 | 89.92 | 90.14 | 39,224 | -2.19(-2.37%) |
Dec 13, 2018 | 92.83 | 93.07 | 91.77 | 92.33 | 20,883 | -0.40(-0.43%) |
Dec 12, 2018 | 92.50 | 93.73 | 92.50 | 92.73 | 152,460 | +1.01(+1.10%) |
Dec 11, 2018 | 92.67 | 92.96 | 90.92 | 91.71 | 22,754 | +0.10(+0.11%) |
Dec 10, 2018 | 91.26 | 91.87 | 89.66 | 91.61 | 38,511 | +0.26(+0.28%) |
Dec 07, 2018 | 93.38 | 94.11 | 91.10 | 91.35 | 33,791 | -2.40(-2.56%) |
Dec 06, 2018 | 91.96 | 93.76 | 90.92 | 93.76 | 68,643 | +0.37(+0.39%) |
Dec 04, 2018 | 96.45 | 96.65 | 93.10 | 93.39 | 44,874 | -3.29(-3.40%) |
Dec 03, 2018 | 96.91 | 96.91 | 96.07 | 96.67 | 24,165 | +1.40(+1.47%) |
Nov 30, 2018 | 94.74 | 95.38 | 94.69 | 95.27 | 27,272 | +0.43(+0.46%) |
Nov 29, 2018 | 94.97 | 95.13 | 94.23 | 94.84 | 23,417 | -0.27(-0.28%) |
Nov 28, 2018 | 93.17 | 95.16 | 92.87 | 95.11 | 62,194 | +2.74(+2.97%) |
Nov 27, 2018 | 91.09 | 92.43 | 91.09 | 92.37 | 51,630 | +0.98(+1.07%) |
Nov 26, 2018 | 90.96 | 91.39 | 90.60 | 91.39 | 36,687 | +1.63(+1.81%) |
Nov 23, 2018 | 89.60 | 90.20 | 89.60 | 89.76 | 17,276 | -0.22(-0.25%) |
Nov 21, 2018 | 89.98 | 89.98 | 89.98 | 0 | +0.46(+0.51%) | |
Nov 20, 2018 | 89.92 | 90.89 | 88.68 | 89.52 | 65,172 | -3.40(-3.65%) |
Nov 19, 2018 | 94.86 | 95.14 | 92.72 | 92.92 | 75,972 | -2.02(-2.12%) |
Nov 16, 2018 | 94.87 | 95.22 | 94.34 | 94.93 | 25,425 | -0.66(-0.69%) |
Nov 15, 2018 | 95.94 | 95.94 | 93.90 | 95.60 | 78,134 | -0.79(-0.82%) |
Nov 14, 2018 | 98.26 | 98.71 | 96.25 | 96.39 | 44,623 | -1.14(-1.17%) |
Nov 13, 2018 | 98.05 | 98.20 | 97.07 | 97.53 | 45,526 | -0.19(-0.20%) |
Nov 12, 2018 | 99.28 | 99.55 | 97.62 | 97.72 | 44,041 | -1.66(-1.67%) |
Nov 09, 2018 | 100.07 | 100.07 | 98.93 | 99.38 | 48,785 | -0.99(-0.99%) |
Nov 08, 2018 | 99.79 | 100.78 | 99.63 | 100.37 | 179,120 | +0.46(+0.46%) |
Nov 07, 2018 | 98.07 | 99.92 | 98.07 | 99.91 | 48,446 | +2.57(+2.64%) |
Nov 06, 2018 | 96.60 | 97.35 | 96.60 | 97.35 | 32,163 | +0.64(+0.66%) |
Nov 05, 2018 | 96.52 | 96.87 | 95.64 | 96.71 | 30,124 | +0.16(+0.16%) |
Nov 02, 2018 | 97.43 | 97.65 | 95.72 | 96.55 | 29,336 | -0.21(-0.22%) |