Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.13 | 94.84 | 93.00 | 94.55 | 2,261,033 | +0.61(+0.64%) |
Dec 28, 2018 | 93.97 | 95.31 | 93.22 | 93.94 | 2,043,389 | +0.28(+0.30%) |
Dec 27, 2018 | 91.35 | 93.71 | 90.03 | 93.66 | 2,315,117 | +1.76(+1.91%) |
Dec 26, 2018 | 89.30 | 91.92 | 88.45 | 91.90 | 2,730,236 | +3.24(+3.65%) |
Dec 24, 2018 | 95.58 | 95.58 | 88.66 | 88.66 | 3,216,326 | -7.55(-7.85%) |
Dec 21, 2018 | 94.31 | 97.13 | 93.13 | 96.22 | 6,615,589 | +1.56(+1.65%) |
Dec 20, 2018 | 94.50 | 95.32 | 93.35 | 94.66 | 3,782,579 | +0.16(+0.17%) |
Dec 19, 2018 | 94.26 | 96.40 | 93.73 | 94.50 | 3,441,331 | +0.37(+0.39%) |
Dec 18, 2018 | 95.07 | 96.15 | 93.48 | 94.13 | 2,057,025 | -0.61(-0.65%) |
Dec 17, 2018 | 97.37 | 97.85 | 94.15 | 94.75 | 2,092,821 | -2.69(-2.76%) |
Dec 14, 2018 | 97.87 | 98.24 | 96.78 | 97.43 | 2,682,702 | -0.81(-0.83%) |
Dec 13, 2018 | 95.18 | 98.40 | 94.80 | 98.25 | 3,127,107 | +3.72(+3.93%) |
Dec 12, 2018 | 96.04 | 96.49 | 94.27 | 94.53 | 3,214,476 | -1.53(-1.59%) |
Dec 11, 2018 | 94.56 | 96.46 | 94.47 | 96.06 | 2,298,254 | +1.72(+1.82%) |
Dec 10, 2018 | 94.48 | 94.65 | 92.33 | 94.34 | 3,098,007 | +0.16(+0.17%) |
Dec 07, 2018 | 93.80 | 94.46 | 93.26 | 94.18 | 2,804,418 | +0.49(+0.52%) |
Dec 06, 2018 | 92.48 | 93.73 | 91.41 | 93.69 | 2,558,602 | +1.16(+1.26%) |
Dec 04, 2018 | 93.62 | 93.99 | 92.19 | 92.53 | 3,078,710 | -0.56(-0.60%) |
Dec 03, 2018 | 94.92 | 94.92 | 92.23 | 93.09 | 2,648,180 | -1.79(-1.89%) |
Nov 30, 2018 | 94.22 | 95.05 | 93.92 | 94.88 | 2,719,892 | +0.35(+0.37%) |
Nov 29, 2018 | 93.80 | 94.89 | 93.47 | 94.54 | 1,507,407 | +0.76(+0.81%) |
Nov 28, 2018 | 94.63 | 95.23 | 93.58 | 93.78 | 2,331,513 | -1.17(-1.23%) |
Nov 27, 2018 | 92.99 | 95.06 | 92.95 | 94.95 | 2,810,831 | +2.00(+2.15%) |
Nov 26, 2018 | 92.63 | 93.15 | 91.70 | 92.95 | 1,966,290 | +0.16(+0.18%) |
Nov 23, 2018 | 91.16 | 93.61 | 90.80 | 92.79 | 1,350,766 | +1.77(+1.94%) |
Nov 21, 2018 | 91.02 | 91.02 | 91.02 | 0 | -0.76(-0.83%) | |
Nov 20, 2018 | 91.17 | 92.69 | 90.53 | 91.78 | 2,176,899 | +0.95(+1.04%) |
Nov 19, 2018 | 91.12 | 92.51 | 90.33 | 90.84 | 2,009,692 | -0.67(-0.74%) |
Nov 16, 2018 | 91.41 | 92.25 | 90.75 | 91.51 | 1,696,087 | +0.39(+0.43%) |
Nov 15, 2018 | 91.01 | 91.24 | 89.98 | 91.12 | 1,946,816 | -0.16(-0.17%) |
Nov 14, 2018 | 90.48 | 92.02 | 90.43 | 91.27 | 1,766,052 | +0.83(+0.92%) |
Nov 13, 2018 | 90.77 | 91.52 | 89.81 | 90.44 | 1,730,455 | -0.34(-0.37%) |
Nov 12, 2018 | 89.96 | 91.52 | 89.82 | 90.78 | 2,603,941 | +0.76(+0.85%) |
Nov 09, 2018 | 88.56 | 90.28 | 88.33 | 90.01 | 2,716,488 | +1.84(+2.09%) |
Nov 08, 2018 | 88.14 | 88.65 | 87.53 | 88.17 | 1,444,201 | -0.23(-0.26%) |
Nov 07, 2018 | 88.18 | 88.53 | 87.18 | 88.40 | 1,993,316 | +0.42(+0.48%) |
Nov 06, 2018 | 87.63 | 88.46 | 87.47 | 87.98 | 1,984,860 | +0.09(+0.10%) |
Nov 05, 2018 | 87.05 | 88.12 | 86.53 | 87.89 | 1,822,916 | +1.14(+1.32%) |
Nov 02, 2018 | 87.72 | 87.88 | 85.97 | 86.75 | 2,026,817 | -0.45(-0.52%) |
Nov 01, 2018 | 85.62 | 87.36 | 85.62 | 87.20 | 2,223,559 | +1.42(+1.66%) |
Oct 31, 2018 | 87.02 | 87.18 | 85.05 | 85.78 | 3,041,389 | -1.59(-1.82%) |
Oct 30, 2018 | 84.78 | 87.63 | 84.72 | 87.37 | 3,519,334 | +3.23(+3.84%) |
Oct 29, 2018 | 84.59 | 85.37 | 83.29 | 84.13 | 2,893,973 | -0.01(-0.01%) |
Oct 26, 2018 | 85.45 | 85.75 | 82.51 | 84.14 | 4,603,353 | -1.86(-2.16%) |
Oct 25, 2018 | 86.74 | 87.74 | 85.78 | 86.00 | 3,564,507 | -0.53(-0.61%) |
Oct 24, 2018 | 85.89 | 88.60 | 85.79 | 86.53 | 4,165,419 | +0.88(+1.03%) |
Oct 23, 2018 | 86.68 | 87.04 | 85.30 | 85.65 | 5,350,160 | -1.86(-2.12%) |
Oct 22, 2018 | 91.40 | 92.44 | 86.24 | 87.51 | 5,177,699 | -3.15(-3.47%) |
Oct 19, 2018 | 92.16 | 93.21 | 90.57 | 90.66 | 5,168,635 | +0.62(+0.69%) |
Oct 18, 2018 | 89.57 | 90.47 | 89.13 | 90.04 | 2,257,385 | +0.54(+0.61%) |
Oct 17, 2018 | 90.06 | 90.70 | 88.57 | 89.50 | 3,323,654 | -1.03(-1.14%) |
Oct 16, 2018 | 90.81 | 90.99 | 90.10 | 90.52 | 1,859,215 | -0.18(-0.20%) |
Oct 15, 2018 | 89.72 | 91.61 | 89.60 | 90.70 | 1,689,789 | +0.95(+1.05%) |
Oct 12, 2018 | 89.52 | 90.11 | 88.43 | 89.76 | 2,720,135 | +0.83(+0.93%) |
Oct 11, 2018 | 93.04 | 93.68 | 88.86 | 88.93 | 4,174,624 | -3.96(-4.26%) |
Oct 10, 2018 | 91.86 | 94.73 | 91.29 | 92.88 | 3,072,409 | -0.96(-1.03%) |
Oct 09, 2018 | 94.07 | 95.06 | 93.66 | 93.85 | 1,801,344 | -0.13(-0.14%) |
Oct 08, 2018 | 92.07 | 94.47 | 92.01 | 93.98 | 1,764,322 | +0.67(+0.72%) |
Oct 05, 2018 | 92.57 | 93.87 | 92.57 | 93.30 | 2,708,949 | +0.87(+0.94%) |
Oct 04, 2018 | 91.76 | 92.57 | 91.08 | 92.43 | 2,235,711 | -0.12(-0.13%) |
Oct 03, 2018 | 94.88 | 95.28 | 92.41 | 92.56 | 2,562,264 | -1.70(-1.81%) |
Oct 02, 2018 | 93.48 | 94.35 | 93.23 | 94.26 | 1,743,108 | +0.83(+0.89%) |