Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 106.95 | 109.32 | 106.79 | 108.25 | 1,010,001 | +1.74(+1.63%) |
Dec 28, 2018 | 106.34 | 107.66 | 104.68 | 106.52 | 900,818 | +0.86(+0.81%) |
Dec 27, 2018 | 102.57 | 105.67 | 101.77 | 105.66 | 994,703 | +2.15(+2.08%) |
Dec 26, 2018 | 98.66 | 103.58 | 98.66 | 103.51 | 704,192 | +5.10(+5.18%) |
Dec 24, 2018 | 100.98 | 101.46 | 98.11 | 98.42 | 503,423 | -2.79(-2.75%) |
Dec 21, 2018 | 101.89 | 103.81 | 100.79 | 101.20 | 1,884,313 | -0.97(-0.95%) |
Dec 20, 2018 | 103.74 | 104.45 | 101.47 | 102.17 | 964,390 | -1.96(-1.88%) |
Dec 19, 2018 | 106.21 | 107.54 | 103.83 | 104.13 | 1,023,769 | -2.02(-1.90%) |
Dec 18, 2018 | 105.59 | 106.71 | 105.03 | 106.14 | 1,163,093 | +0.85(+0.80%) |
Dec 17, 2018 | 107.01 | 107.15 | 104.38 | 105.30 | 1,464,408 | -2.06(-1.92%) |
Dec 14, 2018 | 108.62 | 108.62 | 106.64 | 107.36 | 1,281,593 | -2.28(-2.08%) |
Dec 13, 2018 | 109.94 | 110.39 | 109.02 | 109.64 | 918,392 | +0.16(+0.15%) |
Dec 12, 2018 | 109.25 | 110.58 | 109.00 | 109.48 | 1,159,775 | +1.16(+1.07%) |
Dec 11, 2018 | 108.11 | 109.14 | 107.78 | 108.32 | 1,130,908 | +0.99(+0.92%) |
Dec 10, 2018 | 104.82 | 107.58 | 104.68 | 107.33 | 1,101,384 | +2.77(+2.65%) |
Dec 07, 2018 | 106.35 | 106.65 | 104.03 | 104.57 | 1,236,468 | -2.24(-2.10%) |
Dec 06, 2018 | 105.41 | 106.83 | 104.73 | 106.81 | 1,520,180 | +0.21(+0.20%) |
Dec 04, 2018 | 107.07 | 107.86 | 105.93 | 106.60 | 1,949,002 | -0.86(-0.80%) |
Dec 03, 2018 | 106.48 | 107.50 | 106.17 | 107.46 | 826,154 | +1.18(+1.11%) |
Nov 30, 2018 | 105.00 | 106.57 | 104.03 | 106.28 | 1,571,488 | +1.23(+1.17%) |
Nov 29, 2018 | 103.11 | 105.78 | 102.89 | 105.05 | 1,021,467 | +1.55(+1.50%) |
Nov 28, 2018 | 100.50 | 103.60 | 100.44 | 103.50 | 1,003,187 | +3.12(+3.11%) |
Nov 27, 2018 | 99.10 | 100.62 | 98.42 | 100.38 | 872,953 | +0.81(+0.81%) |
Nov 26, 2018 | 99.43 | 99.65 | 98.29 | 99.58 | 578,932 | +1.00(+1.01%) |
Nov 23, 2018 | 97.27 | 98.87 | 97.27 | 98.58 | 314,508 | +0.80(+0.82%) |
Nov 21, 2018 | 97.78 | 97.78 | 97.78 | 0 | +1.18(+1.22%) | |
Nov 20, 2018 | 96.69 | 97.22 | 95.85 | 96.60 | 1,040,617 | -0.91(-0.94%) |
Nov 19, 2018 | 98.96 | 99.18 | 96.38 | 97.51 | 1,326,821 | -1.53(-1.55%) |
Nov 16, 2018 | 97.66 | 100.19 | 97.28 | 99.04 | 914,913 | -0.05(-0.05%) |
Nov 15, 2018 | 96.44 | 99.13 | 95.92 | 99.09 | 592,840 | +2.46(+2.55%) |
Nov 14, 2018 | 97.68 | 97.92 | 95.87 | 96.63 | 537,288 | -0.06(-0.06%) |
Nov 13, 2018 | 98.12 | 98.81 | 96.06 | 96.69 | 790,314 | -1.94(-1.97%) |
Nov 12, 2018 | 101.50 | 101.72 | 98.26 | 98.62 | 657,582 | -3.04(-2.99%) |
Nov 09, 2018 | 102.70 | 102.92 | 100.72 | 101.67 | 494,903 | -1.50(-1.46%) |
Nov 08, 2018 | 101.69 | 103.42 | 101.59 | 103.17 | 571,313 | +0.88(+0.86%) |
Nov 07, 2018 | 99.65 | 102.49 | 99.42 | 102.28 | 976,768 | +2.82(+2.84%) |
Nov 06, 2018 | 99.51 | 99.80 | 98.90 | 99.46 | 660,604 | -0.01(-0.01%) |
Nov 05, 2018 | 100.39 | 100.48 | 99.30 | 99.47 | 902,114 | -0.67(-0.67%) |
Nov 02, 2018 | 101.36 | 102.20 | 99.27 | 100.14 | 749,149 | -0.28(-0.27%) |
Nov 01, 2018 | 100.03 | 100.85 | 99.17 | 100.42 | 890,226 | +0.08(+0.08%) |
Oct 31, 2018 | 100.06 | 101.63 | 99.63 | 100.34 | 1,192,600 | +0.69(+0.69%) |
Oct 30, 2018 | 98.30 | 99.71 | 97.89 | 99.65 | 806,585 | +1.92(+1.97%) |
Oct 29, 2018 | 99.75 | 100.19 | 96.39 | 97.73 | 1,281,534 | -0.89(-0.90%) |
Oct 26, 2018 | 95.62 | 99.28 | 94.53 | 98.62 | 2,061,665 | +5.31(+5.69%) |
Oct 25, 2018 | 92.92 | 94.03 | 91.29 | 93.31 | 1,225,847 | +0.42(+0.45%) |
Oct 24, 2018 | 95.14 | 95.97 | 92.64 | 92.90 | 706,499 | -2.43(-2.55%) |
Oct 23, 2018 | 95.92 | 95.99 | 93.63 | 95.33 | 998,438 | -1.89(-1.95%) |
Oct 22, 2018 | 97.10 | 97.93 | 96.49 | 97.23 | 826,820 | -0.33(-0.34%) |
Oct 19, 2018 | 99.76 | 99.89 | 97.31 | 97.56 | 769,733 | -1.94(-1.95%) |
Oct 18, 2018 | 100.57 | 101.02 | 98.78 | 99.50 | 753,265 | -1.54(-1.53%) |
Oct 17, 2018 | 100.25 | 101.23 | 99.89 | 101.04 | 474,439 | +0.62(+0.61%) |
Oct 16, 2018 | 97.95 | 100.49 | 97.75 | 100.43 | 673,251 | +3.15(+3.23%) |
Oct 15, 2018 | 97.73 | 98.41 | 96.82 | 97.28 | 580,348 | -0.53(-0.54%) |
Oct 12, 2018 | 97.96 | 98.86 | 96.63 | 97.81 | 689,825 | +1.34(+1.38%) |
Oct 11, 2018 | 97.21 | 98.73 | 95.83 | 96.48 | 926,856 | -1.25(-1.28%) |
Oct 10, 2018 | 100.56 | 100.57 | 97.62 | 97.73 | 735,790 | -2.97(-2.95%) |
Oct 09, 2018 | 101.50 | 102.49 | 100.51 | 100.70 | 654,870 | -1.49(-1.46%) |
Oct 08, 2018 | 104.00 | 104.02 | 101.09 | 102.19 | 579,299 | -1.84(-1.77%) |
Oct 05, 2018 | 104.15 | 104.74 | 102.89 | 104.03 | 582,050 | +0.02(+0.02%) |
Oct 04, 2018 | 105.69 | 105.75 | 103.44 | 104.01 | 573,568 | -1.86(-1.75%) |
Oct 03, 2018 | 107.95 | 108.03 | 105.77 | 105.86 | 625,223 | -2.01(-1.86%) |
Oct 02, 2018 | 108.73 | 108.73 | 107.34 | 107.87 | 811,270 | -1.23(-1.13%) |