Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 91.13 | 92.41 | 89.88 | 92.41 | 1,361,348 | +1.57(+1.73%) |
Dec 28, 2018 | 91.39 | 92.08 | 90.18 | 90.84 | 1,082,242 | -0.01(-0.01%) |
Dec 27, 2018 | 88.32 | 90.88 | 87.53 | 90.85 | 1,516,569 | +1.25(+1.40%) |
Dec 26, 2018 | 86.73 | 89.60 | 85.18 | 89.60 | 1,221,630 | +3.24(+3.76%) |
Dec 24, 2018 | 87.57 | 88.25 | 86.00 | 86.35 | 861,288 | -1.82(-2.06%) |
Dec 21, 2018 | 88.95 | 91.11 | 87.86 | 88.17 | 2,895,043 | -1.16(-1.30%) |
Dec 20, 2018 | 90.63 | 91.12 | 88.21 | 89.33 | 1,854,809 | -1.71(-1.88%) |
Dec 19, 2018 | 91.40 | 93.49 | 90.15 | 91.05 | 1,792,083 | -0.48(-0.52%) |
Dec 18, 2018 | 93.17 | 93.47 | 91.09 | 91.52 | 1,646,822 | -0.44(-0.48%) |
Dec 17, 2018 | 93.76 | 94.42 | 91.41 | 91.97 | 2,483,865 | -2.28(-2.42%) |
Dec 14, 2018 | 94.38 | 95.02 | 93.78 | 94.25 | 1,333,382 | -1.14(-1.19%) |
Dec 13, 2018 | 95.85 | 96.86 | 94.58 | 95.38 | 1,371,101 | -0.51(-0.54%) |
Dec 12, 2018 | 96.46 | 97.31 | 95.69 | 95.89 | 1,879,865 | +0.82(+0.86%) |
Dec 11, 2018 | 96.95 | 96.95 | 94.57 | 95.08 | 1,205,244 | +0.13(+0.14%) |
Dec 10, 2018 | 93.96 | 95.30 | 92.88 | 94.94 | 1,197,450 | +0.95(+1.01%) |
Dec 07, 2018 | 94.91 | 95.60 | 93.05 | 93.99 | 1,688,464 | -1.05(-1.11%) |
Dec 06, 2018 | 93.34 | 95.14 | 92.24 | 95.04 | 2,494,930 | -0.30(-0.31%) |
Dec 04, 2018 | 97.40 | 98.81 | 95.19 | 95.34 | 2,017,830 | -2.70(-2.75%) |
Dec 03, 2018 | 97.92 | 98.22 | 97.02 | 98.03 | 1,212,283 | +1.05(+1.08%) |
Nov 30, 2018 | 95.12 | 97.12 | 95.12 | 96.98 | 2,152,182 | +1.89(+1.98%) |
Nov 29, 2018 | 96.38 | 96.61 | 95.02 | 95.09 | 1,371,555 | -1.89(-1.95%) |
Nov 28, 2018 | 94.04 | 97.12 | 94.04 | 96.98 | 1,351,102 | +3.44(+3.68%) |
Nov 27, 2018 | 93.43 | 93.85 | 92.64 | 93.54 | 1,186,592 | -0.24(-0.26%) |
Nov 26, 2018 | 93.66 | 93.95 | 93.00 | 93.78 | 837,867 | +1.02(+1.09%) |
Nov 23, 2018 | 92.05 | 93.36 | 92.05 | 92.77 | 349,291 | -0.08(-0.09%) |
Nov 21, 2018 | 92.85 | 92.85 | 92.85 | 0 | +0.81(+0.88%) | |
Nov 20, 2018 | 91.93 | 93.01 | 91.41 | 92.04 | 1,536,569 | -1.70(-1.81%) |
Nov 19, 2018 | 96.56 | 96.93 | 93.39 | 93.74 | 1,535,030 | -3.16(-3.26%) |
Nov 16, 2018 | 95.36 | 97.60 | 95.27 | 96.90 | 1,674,439 | +0.93(+0.97%) |
Nov 15, 2018 | 93.61 | 96.19 | 93.29 | 95.97 | 1,223,876 | +2.08(+2.21%) |
Nov 14, 2018 | 95.04 | 95.15 | 93.72 | 93.89 | 1,257,833 | -0.26(-0.28%) |
Nov 13, 2018 | 95.06 | 95.55 | 93.85 | 94.15 | 1,296,565 | -0.80(-0.84%) |
Nov 12, 2018 | 96.32 | 96.49 | 94.88 | 94.95 | 1,074,480 | -1.60(-1.66%) |
Nov 09, 2018 | 96.44 | 96.80 | 95.65 | 96.55 | 1,009,249 | -0.19(-0.20%) |
Nov 08, 2018 | 96.11 | 96.84 | 95.93 | 96.74 | 1,417,857 | +0.31(+0.32%) |
Nov 07, 2018 | 94.95 | 96.69 | 94.72 | 96.43 | 2,137,316 | +2.40(+2.55%) |
Nov 06, 2018 | 93.48 | 94.22 | 93.22 | 94.03 | 1,283,212 | +0.63(+0.67%) |
Nov 05, 2018 | 93.14 | 93.95 | 92.79 | 93.41 | 1,039,586 | +0.29(+0.31%) |
Nov 02, 2018 | 93.68 | 94.46 | 92.44 | 93.12 | 1,371,230 | -0.27(-0.29%) |
Nov 01, 2018 | 93.41 | 93.79 | 91.79 | 93.39 | 1,969,467 | -0.13(-0.14%) |
Oct 31, 2018 | 94.15 | 95.07 | 93.05 | 93.52 | 2,740,418 | +0.43(+0.46%) |
Oct 30, 2018 | 89.95 | 93.13 | 88.72 | 93.09 | 3,871,622 | +4.03(+4.53%) |
Oct 29, 2018 | 91.95 | 92.62 | 88.36 | 89.06 | 2,766,096 | -2.01(-2.21%) |
Oct 26, 2018 | 90.67 | 92.17 | 90.11 | 91.07 | 1,385,143 | -1.39(-1.51%) |
Oct 25, 2018 | 91.36 | 92.67 | 90.85 | 92.46 | 1,541,414 | +1.99(+2.20%) |
Oct 24, 2018 | 92.44 | 93.04 | 90.34 | 90.47 | 1,191,630 | -2.21(-2.38%) |
Oct 23, 2018 | 92.06 | 93.32 | 91.17 | 92.68 | 1,882,475 | -0.70(-0.75%) |
Oct 22, 2018 | 93.73 | 94.09 | 93.11 | 93.38 | 1,596,606 | +0.17(+0.18%) |
Oct 19, 2018 | 93.79 | 94.60 | 93.01 | 93.21 | 1,202,149 | -0.29(-0.31%) |
Oct 18, 2018 | 94.08 | 94.57 | 92.71 | 93.50 | 1,115,504 | -0.72(-0.76%) |
Oct 17, 2018 | 93.96 | 94.56 | 93.29 | 94.21 | 1,352,162 | +0.04(+0.05%) |
Oct 16, 2018 | 91.70 | 94.32 | 91.64 | 94.17 | 2,609,630 | +3.23(+3.56%) |
Oct 15, 2018 | 91.78 | 91.90 | 90.92 | 90.94 | 2,042,497 | -1.04(-1.13%) |
Oct 12, 2018 | 92.06 | 92.70 | 90.95 | 91.98 | 3,301,459 | +1.09(+1.20%) |
Oct 11, 2018 | 92.31 | 92.76 | 90.82 | 90.89 | 3,334,889 | -1.49(-1.61%) |
Oct 10, 2018 | 96.44 | 96.60 | 92.27 | 92.38 | 2,159,898 | -4.47(-4.62%) |
Oct 09, 2018 | 95.99 | 97.23 | 95.99 | 96.86 | 1,611,290 | +0.47(+0.48%) |
Oct 08, 2018 | 96.76 | 97.46 | 95.43 | 96.39 | 2,273,509 | -0.80(-0.82%) |
Oct 05, 2018 | 96.51 | 97.56 | 96.05 | 97.19 | 1,690,578 | +0.49(+0.51%) |
Oct 04, 2018 | 96.66 | 96.98 | 95.97 | 96.69 | 2,449,861 | -0.34(-0.35%) |
Oct 03, 2018 | 97.06 | 97.26 | 96.39 | 97.04 | 1,552,873 | +0.44(+0.46%) |
Oct 02, 2018 | 96.06 | 96.74 | 95.39 | 96.59 | 1,787,326 | +0.31(+0.32%) |