Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 94.91 | 95.21 | 94.71 | 95.05 | 10,822 | +0.19(+0.20%) |
Feb 27, 2019 | 94.90 | 95.13 | 94.35 | 94.86 | 9,763 | -0.01(-0.01%) |
Feb 26, 2019 | 94.57 | 95.01 | 94.26 | 94.87 | 8,635 | -0.07(-0.08%) |
Feb 25, 2019 | 95.86 | 95.86 | 94.91 | 94.94 | 16,663 | -0.29(-0.30%) |
Feb 22, 2019 | 95.00 | 95.30 | 94.91 | 95.23 | 7,526 | +0.43(+0.45%) |
Feb 21, 2019 | 95.53 | 95.53 | 94.49 | 94.80 | 11,072 | -0.62(-0.65%) |
Feb 20, 2019 | 96.14 | 96.14 | 95.29 | 95.42 | 18,009 | -1.02(-1.06%) |
Feb 19, 2019 | 95.79 | 96.74 | 95.79 | 96.45 | 217,580 | +0.72(+0.75%) |
Feb 15, 2019 | 95.31 | 95.84 | 95.22 | 95.72 | 22,686 | +0.93(+0.98%) |
Feb 14, 2019 | 94.24 | 95.26 | 93.99 | 94.79 | 19,193 | -0.18(-0.19%) |
Feb 13, 2019 | 94.74 | 95.19 | 94.51 | 94.97 | 17,013 | +0.62(+0.66%) |
Feb 12, 2019 | 93.26 | 94.40 | 93.26 | 94.35 | 8,898 | +1.70(+1.84%) |
Feb 11, 2019 | 92.81 | 92.81 | 92.45 | 92.64 | 21,238 | +0.23(+0.25%) |
Feb 08, 2019 | 92.49 | 92.63 | 91.91 | 92.41 | 29,567 | -0.70(-0.75%) |
Feb 07, 2019 | 92.87 | 93.31 | 92.41 | 93.11 | 29,974 | -0.34(-0.37%) |
Feb 06, 2019 | 93.89 | 93.89 | 93.17 | 93.45 | 19,647 | -0.44(-0.47%) |
Feb 05, 2019 | 93.50 | 94.17 | 93.46 | 93.89 | 27,433 | +0.62(+0.67%) |
Feb 04, 2019 | 92.44 | 93.27 | 92.35 | 93.27 | 48,546 | +0.87(+0.95%) |
Feb 01, 2019 | 93.12 | 93.12 | 92.11 | 92.39 | 32,147 | -1.72(-1.83%) |
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%) |