Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.16 | 90.90 | 89.37 | 90.87 | 238,058 | +1.44(+1.61%) |
Dec 28, 2018 | 90.35 | 91.57 | 88.94 | 89.43 | 175,479 | -0.80(-0.89%) |
Dec 27, 2018 | 88.82 | 90.50 | 86.81 | 90.23 | 204,770 | -0.33(-0.37%) |
Dec 26, 2018 | 83.98 | 90.71 | 83.96 | 90.57 | 318,630 | +5.58(+6.57%) |
Dec 24, 2018 | 88.03 | 89.05 | 84.89 | 84.99 | 168,060 | -3.96(-4.45%) |
Dec 21, 2018 | 90.71 | 91.94 | 88.34 | 88.95 | 525,255 | -1.66(-1.83%) |
Dec 20, 2018 | 91.23 | 92.76 | 90.00 | 90.60 | 262,024 | -1.36(-1.48%) |
Dec 19, 2018 | 94.84 | 96.47 | 91.77 | 91.96 | 280,001 | -2.88(-3.04%) |
Dec 18, 2018 | 95.15 | 96.56 | 94.03 | 94.84 | 243,690 | +0.19(+0.20%) |
Dec 17, 2018 | 93.61 | 96.87 | 93.01 | 94.66 | 329,135 | +0.75(+0.80%) |
Dec 14, 2018 | 95.51 | 96.64 | 93.56 | 93.90 | 188,597 | -2.59(-2.68%) |
Dec 13, 2018 | 96.88 | 97.98 | 96.10 | 96.49 | 191,846 | -0.45(-0.46%) |
Dec 12, 2018 | 97.25 | 99.25 | 96.56 | 96.94 | 173,085 | +1.33(+1.39%) |
Dec 11, 2018 | 98.15 | 98.93 | 95.13 | 95.61 | 234,310 | -0.90(-0.93%) |
Dec 10, 2018 | 97.63 | 97.63 | 93.20 | 96.51 | 337,849 | -1.39(-1.42%) |
Dec 07, 2018 | 100.73 | 101.14 | 96.94 | 97.89 | 302,465 | -3.43(-3.39%) |
Dec 06, 2018 | 100.00 | 101.38 | 98.05 | 101.33 | 323,713 | -1.34(-1.30%) |
Dec 04, 2018 | 109.50 | 109.50 | 102.37 | 102.67 | 256,444 | -6.98(-6.36%) |
Dec 03, 2018 | 111.34 | 111.60 | 107.82 | 109.64 | 213,806 | -0.92(-0.83%) |
Nov 30, 2018 | 110.64 | 112.34 | 110.37 | 110.56 | 281,498 | -0.23(-0.21%) |
Nov 29, 2018 | 109.49 | 111.98 | 108.73 | 110.79 | 212,882 | +0.80(+0.73%) |
Nov 28, 2018 | 105.12 | 110.62 | 105.12 | 109.99 | 247,478 | +4.77(+4.53%) |
Nov 27, 2018 | 107.81 | 109.51 | 104.63 | 105.22 | 271,321 | -3.16(-2.92%) |
Nov 26, 2018 | 108.47 | 110.03 | 106.88 | 108.39 | 171,281 | +1.20(+1.12%) |
Nov 23, 2018 | 105.72 | 108.96 | 105.11 | 107.19 | 65,482 | +0.33(+0.30%) |
Nov 21, 2018 | 106.86 | 106.86 | 106.86 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 105.96 | 107.29 | 104.28 | 104.68 | 220,031 | -3.54(-3.27%) |
Nov 19, 2018 | 109.13 | 110.57 | 107.39 | 108.23 | 210,638 | -1.43(-1.31%) |
Nov 16, 2018 | 107.17 | 110.66 | 107.17 | 109.66 | 204,513 | +0.65(+0.60%) |
Nov 15, 2018 | 106.76 | 109.07 | 105.65 | 109.01 | 146,864 | +1.33(+1.23%) |
Nov 14, 2018 | 109.85 | 110.88 | 106.76 | 107.68 | 199,263 | -0.84(-0.77%) |
Nov 13, 2018 | 107.39 | 110.13 | 107.39 | 108.52 | 146,536 | +1.53(+1.43%) |
Nov 12, 2018 | 109.06 | 109.06 | 106.61 | 106.99 | 170,913 | -2.16(-1.98%) |
Nov 09, 2018 | 110.07 | 111.04 | 108.05 | 109.15 | 142,879 | -1.20(-1.08%) |
Nov 08, 2018 | 107.98 | 112.58 | 107.98 | 110.35 | 287,131 | +2.04(+1.89%) |
Nov 07, 2018 | 106.36 | 110.05 | 102.16 | 108.30 | 307,440 | +0.31(+0.29%) |
Nov 06, 2018 | 105.47 | 108.53 | 105.47 | 107.99 | 225,308 | +2.14(+2.03%) |
Nov 05, 2018 | 105.37 | 106.90 | 104.64 | 105.84 | 195,981 | +0.54(+0.51%) |
Nov 02, 2018 | 105.58 | 106.46 | 103.50 | 105.31 | 242,334 | +0.81(+0.77%) |
Nov 01, 2018 | 102.60 | 104.67 | 101.42 | 104.50 | 221,945 | +2.65(+2.61%) |
Oct 31, 2018 | 103.22 | 104.61 | 101.68 | 101.84 | 320,037 | +0.06(+0.06%) |
Oct 30, 2018 | 101.19 | 102.80 | 100.12 | 101.79 | 345,024 | +0.85(+0.85%) |
Oct 29, 2018 | 101.45 | 102.46 | 99.41 | 100.94 | 290,320 | +1.41(+1.42%) |
Oct 26, 2018 | 99.46 | 100.59 | 97.93 | 99.52 | 284,680 | -0.96(-0.95%) |
Oct 25, 2018 | 99.34 | 101.52 | 97.20 | 100.48 | 226,023 | +1.86(+1.88%) |
Oct 24, 2018 | 105.57 | 105.87 | 98.37 | 98.62 | 285,286 | -7.17(-6.78%) |
Oct 23, 2018 | 104.82 | 106.84 | 104.15 | 105.80 | 200,805 | -0.61(-0.58%) |
Oct 22, 2018 | 106.42 | 107.61 | 105.85 | 106.41 | 139,680 | +0.54(+0.51%) |
Oct 19, 2018 | 105.13 | 107.19 | 104.96 | 105.87 | 135,336 | +0.77(+0.73%) |
Oct 18, 2018 | 106.77 | 107.66 | 104.94 | 105.10 | 177,892 | -1.97(-1.84%) |
Oct 17, 2018 | 106.85 | 107.69 | 104.84 | 107.07 | 207,497 | +0.19(+0.18%) |
Oct 16, 2018 | 104.74 | 106.93 | 103.29 | 106.88 | 210,411 | +3.03(+2.92%) |
Oct 15, 2018 | 102.02 | 104.39 | 102.02 | 103.84 | 241,278 | +1.58(+1.54%) |
Oct 12, 2018 | 105.41 | 106.03 | 100.61 | 102.26 | 327,027 | -1.56(-1.50%) |
Oct 11, 2018 | 107.14 | 107.34 | 103.71 | 103.82 | 234,289 | -3.94(-3.65%) |
Oct 10, 2018 | 112.24 | 112.76 | 107.64 | 107.76 | 234,493 | -4.74(-4.22%) |
Oct 09, 2018 | 112.52 | 113.67 | 112.38 | 112.50 | 204,847 | -0.53(-0.47%) |
Oct 08, 2018 | 112.31 | 114.73 | 112.24 | 113.03 | 198,734 | +0.34(+0.30%) |
Oct 05, 2018 | 113.16 | 114.25 | 112.23 | 112.69 | 197,617 | -0.65(-0.57%) |
Oct 04, 2018 | 111.77 | 113.89 | 111.77 | 113.33 | 172,715 | +1.07(+0.95%) |
Oct 03, 2018 | 111.99 | 114.49 | 111.51 | 112.27 | 177,464 | +0.94(+0.84%) |
Oct 02, 2018 | 111.27 | 112.48 | 111.09 | 111.33 | 172,320 | -0.36(-0.32%) |