Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.02 | 96.12 | 94.42 | 95.86 | 2,301,977 | +1.26(+1.33%) |
Dec 28, 2018 | 95.29 | 96.03 | 94.17 | 94.60 | 2,198,922 | -0.31(-0.33%) |
Dec 27, 2018 | 92.93 | 94.91 | 91.52 | 94.91 | 3,061,559 | +0.75(+0.79%) |
Dec 26, 2018 | 90.42 | 94.17 | 88.92 | 94.16 | 3,715,094 | +4.21(+4.68%) |
Dec 24, 2018 | 91.01 | 92.38 | 89.87 | 89.96 | 2,877,624 | -1.46(-1.60%) |
Dec 21, 2018 | 92.76 | 94.87 | 91.28 | 91.42 | 9,028,630 | -1.71(-1.84%) |
Dec 20, 2018 | 92.94 | 94.66 | 92.38 | 93.13 | 4,997,679 | -0.37(-0.39%) |
Dec 19, 2018 | 95.71 | 96.93 | 92.94 | 93.50 | 3,699,363 | -2.10(-2.20%) |
Dec 18, 2018 | 97.20 | 98.08 | 95.03 | 95.60 | 3,073,041 | -1.42(-1.46%) |
Dec 17, 2018 | 97.00 | 98.75 | 96.46 | 97.02 | 3,252,414 | -0.15(-0.15%) |
Dec 14, 2018 | 97.43 | 99.16 | 96.99 | 97.16 | 3,363,997 | -1.15(-1.17%) |
Dec 13, 2018 | 101.01 | 101.31 | 97.77 | 98.31 | 2,812,634 | -2.33(-2.31%) |
Dec 12, 2018 | 101.62 | 102.44 | 99.88 | 100.64 | 3,827,646 | +0.23(+0.23%) |
Dec 11, 2018 | 102.76 | 103.96 | 100.33 | 100.41 | 3,442,463 | -1.48(-1.45%) |
Dec 10, 2018 | 103.68 | 103.68 | 100.13 | 101.89 | 3,835,562 | -1.89(-1.82%) |
Dec 07, 2018 | 105.62 | 107.27 | 103.03 | 103.77 | 3,358,996 | -2.25(-2.13%) |
Dec 06, 2018 | 104.15 | 106.19 | 102.81 | 106.03 | 3,953,076 | -0.16(-0.15%) |
Dec 04, 2018 | 110.77 | 111.01 | 104.90 | 106.19 | 4,089,409 | -5.24(-4.70%) |
Dec 03, 2018 | 112.60 | 113.35 | 110.39 | 111.43 | 3,845,418 | +0.10(+0.09%) |
Nov 30, 2018 | 109.36 | 112.11 | 109.26 | 111.33 | 3,895,738 | +1.75(+1.59%) |
Nov 29, 2018 | 109.39 | 110.53 | 109.06 | 109.59 | 3,280,545 | -0.46(-0.42%) |
Nov 28, 2018 | 109.78 | 110.80 | 108.05 | 110.05 | 2,741,911 | +0.25(+0.23%) |
Nov 27, 2018 | 110.28 | 111.37 | 109.34 | 109.79 | 2,194,742 | -1.35(-1.22%) |
Nov 26, 2018 | 110.14 | 111.92 | 109.93 | 111.14 | 2,231,247 | +2.40(+2.21%) |
Nov 23, 2018 | 108.17 | 109.67 | 107.54 | 108.74 | 692,727 | -0.07(-0.07%) |
Nov 21, 2018 | 108.81 | 108.81 | 108.81 | 0 | -0.30(-0.28%) | |
Nov 20, 2018 | 110.14 | 110.78 | 108.40 | 109.12 | 3,239,921 | -1.82(-1.64%) |
Nov 19, 2018 | 111.27 | 112.24 | 109.82 | 110.94 | 3,759,109 | -0.89(-0.80%) |
Nov 16, 2018 | 111.41 | 112.72 | 111.20 | 111.83 | 2,995,680 | -0.25(-0.22%) |
Nov 15, 2018 | 109.45 | 112.11 | 108.40 | 112.08 | 3,321,371 | +2.10(+1.91%) |
Nov 14, 2018 | 111.51 | 112.44 | 108.39 | 109.98 | 3,846,592 | -1.20(-1.08%) |
Nov 13, 2018 | 108.91 | 111.38 | 108.69 | 111.18 | 5,047,914 | +2.31(+2.12%) |
Nov 12, 2018 | 110.04 | 110.50 | 108.77 | 108.86 | 4,364,860 | -1.20(-1.09%) |
Nov 09, 2018 | 109.95 | 111.18 | 109.70 | 110.06 | 2,833,597 | -0.01(-0.01%) |
Nov 08, 2018 | 108.70 | 110.50 | 108.64 | 110.07 | 2,608,216 | +0.79(+0.72%) |
Nov 07, 2018 | 108.16 | 109.43 | 106.26 | 109.28 | 2,734,843 | +1.25(+1.15%) |
Nov 06, 2018 | 106.77 | 108.32 | 106.41 | 108.04 | 2,809,125 | +0.97(+0.90%) |
Nov 05, 2018 | 106.30 | 107.97 | 106.14 | 107.07 | 2,653,040 | +0.57(+0.54%) |
Nov 02, 2018 | 107.27 | 107.81 | 104.81 | 106.50 | 3,275,820 | +0.12(+0.11%) |
Nov 01, 2018 | 106.00 | 106.66 | 105.03 | 106.38 | 4,989,194 | +1.02(+0.97%) |
Oct 31, 2018 | 102.86 | 106.41 | 102.79 | 105.36 | 4,662,183 | +3.06(+2.99%) |
Oct 30, 2018 | 100.71 | 102.50 | 99.94 | 102.30 | 4,185,336 | +2.13(+2.13%) |
Oct 29, 2018 | 99.18 | 101.67 | 98.88 | 100.17 | 2,924,235 | +2.22(+2.27%) |
Oct 26, 2018 | 97.02 | 98.97 | 96.51 | 97.94 | 3,094,589 | -0.15(-0.15%) |
Oct 25, 2018 | 96.66 | 99.08 | 96.27 | 98.09 | 2,429,894 | +2.24(+2.34%) |
Oct 24, 2018 | 98.29 | 98.34 | 95.56 | 95.85 | 4,177,809 | -2.79(-2.83%) |
Oct 23, 2018 | 98.08 | 99.10 | 97.08 | 98.64 | 4,599,518 | -0.95(-0.96%) |
Oct 22, 2018 | 102.53 | 102.80 | 99.49 | 99.59 | 2,541,075 | -3.03(-2.96%) |
Oct 19, 2018 | 101.95 | 103.63 | 101.02 | 102.62 | 3,682,798 | +0.77(+0.76%) |
Oct 18, 2018 | 103.92 | 104.66 | 101.63 | 101.85 | 3,721,672 | -2.55(-2.44%) |
Oct 17, 2018 | 102.16 | 104.88 | 101.35 | 104.40 | 6,278,582 | +2.03(+1.99%) |
Oct 16, 2018 | 102.43 | 102.64 | 100.17 | 102.37 | 4,388,100 | +0.16(+0.16%) |
Oct 15, 2018 | 101.95 | 103.17 | 100.47 | 102.21 | 5,717,881 | +1.09(+1.08%) |
Oct 12, 2018 | 104.40 | 104.75 | 98.96 | 101.12 | 9,361,404 | -5.98(-5.58%) |
Oct 11, 2018 | 110.34 | 110.64 | 106.82 | 107.10 | 4,223,047 | -3.73(-3.37%) |
Oct 10, 2018 | 113.19 | 114.04 | 110.71 | 110.83 | 3,181,969 | -2.04(-1.80%) |
Oct 09, 2018 | 113.29 | 113.97 | 112.30 | 112.87 | 2,175,731 | -0.85(-0.75%) |
Oct 08, 2018 | 112.48 | 114.49 | 112.16 | 113.72 | 2,323,976 | +1.00(+0.89%) |
Oct 05, 2018 | 113.77 | 114.14 | 112.48 | 112.72 | 1,964,496 | -0.53(-0.47%) |
Oct 04, 2018 | 112.54 | 114.54 | 112.10 | 113.25 | 2,825,903 | +0.88(+0.78%) |
Oct 03, 2018 | 111.70 | 113.13 | 111.18 | 112.37 | 3,659,694 | +1.49(+1.34%) |
Oct 02, 2018 | 110.62 | 111.91 | 110.11 | 110.88 | 2,053,737 | +0.22(+0.20%) |