Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 87.07 | 88.08 | 86.31 | 88.08 | 154,974 | +1.48(+1.70%) |
Dec 28, 2018 | 86.75 | 87.93 | 85.50 | 86.60 | 180,446 | +0.47(+0.54%) |
Dec 27, 2018 | 83.46 | 86.30 | 82.92 | 86.14 | 171,573 | +0.73(+0.85%) |
Dec 26, 2018 | 82.61 | 85.48 | 81.03 | 85.41 | 176,289 | +2.51(+3.03%) |
Dec 24, 2018 | 83.32 | 85.46 | 81.95 | 82.90 | 85,621 | -1.38(-1.64%) |
Dec 21, 2018 | 91.50 | 91.50 | 83.69 | 84.28 | 772,517 | -8.04(-8.70%) |
Dec 20, 2018 | 91.07 | 93.11 | 90.52 | 92.31 | 273,591 | +0.99(+1.08%) |
Dec 19, 2018 | 92.48 | 94.67 | 90.66 | 91.32 | 140,884 | -1.30(-1.40%) |
Dec 18, 2018 | 92.56 | 94.00 | 92.21 | 92.62 | 192,703 | +0.53(+0.58%) |
Dec 17, 2018 | 93.70 | 94.80 | 91.62 | 92.09 | 178,943 | -1.66(-1.77%) |
Dec 14, 2018 | 92.95 | 94.55 | 92.61 | 93.75 | 126,184 | -0.19(-0.20%) |
Dec 13, 2018 | 95.03 | 96.19 | 93.03 | 93.94 | 92,927 | -0.83(-0.88%) |
Dec 12, 2018 | 94.37 | 96.16 | 94.26 | 94.77 | 84,593 | +1.70(+1.83%) |
Dec 11, 2018 | 93.49 | 94.55 | 92.00 | 93.07 | 98,038 | +0.57(+0.62%) |
Dec 10, 2018 | 93.06 | 93.76 | 91.98 | 92.50 | 150,483 | -0.34(-0.36%) |
Dec 07, 2018 | 95.90 | 97.42 | 92.15 | 92.84 | 197,571 | -3.35(-3.49%) |
Dec 06, 2018 | 94.58 | 96.26 | 93.26 | 96.19 | 167,553 | +0.42(+0.44%) |
Dec 04, 2018 | 102.11 | 102.11 | 95.35 | 95.77 | 179,911 | -6.43(-6.29%) |
Dec 03, 2018 | 102.67 | 102.92 | 101.03 | 102.20 | 148,371 | +0.36(+0.36%) |
Nov 30, 2018 | 100.40 | 102.09 | 100.05 | 101.83 | 174,239 | +1.33(+1.32%) |
Nov 29, 2018 | 100.70 | 102.12 | 99.17 | 100.51 | 152,483 | -0.50(-0.50%) |
Nov 28, 2018 | 99.86 | 101.20 | 97.76 | 101.01 | 163,088 | +1.69(+1.70%) |
Nov 27, 2018 | 99.80 | 100.80 | 99.12 | 99.32 | 115,662 | -0.83(-0.83%) |
Nov 26, 2018 | 100.13 | 101.33 | 99.09 | 100.15 | 142,823 | +0.86(+0.87%) |
Nov 23, 2018 | 98.50 | 100.26 | 97.74 | 99.29 | 54,476 | +0.00(+0.00%) |
Nov 21, 2018 | 99.29 | 99.29 | 99.29 | 0 | -0.05(-0.05%) | |
Nov 20, 2018 | 100.11 | 100.79 | 98.53 | 99.34 | 110,586 | -1.90(-1.87%) |
Nov 19, 2018 | 102.61 | 103.55 | 100.97 | 101.24 | 127,887 | -2.10(-2.03%) |
Nov 16, 2018 | 101.60 | 103.47 | 99.86 | 103.34 | 178,092 | +0.87(+0.85%) |
Nov 15, 2018 | 100.11 | 102.53 | 99.19 | 102.47 | 136,803 | +1.64(+1.63%) |
Nov 14, 2018 | 102.33 | 102.56 | 100.27 | 100.83 | 138,788 | -0.53(-0.53%) |
Nov 13, 2018 | 100.29 | 102.20 | 99.70 | 101.36 | 168,818 | +1.61(+1.61%) |
Nov 12, 2018 | 99.94 | 101.35 | 98.91 | 99.75 | 129,705 | -0.22(-0.22%) |
Nov 09, 2018 | 100.78 | 101.47 | 98.66 | 99.97 | 112,133 | -1.32(-1.30%) |
Nov 08, 2018 | 101.04 | 101.80 | 99.72 | 101.30 | 93,840 | -0.01(-0.01%) |
Nov 07, 2018 | 101.44 | 103.03 | 100.38 | 101.31 | 181,151 | +0.01(+0.01%) |
Nov 06, 2018 | 99.47 | 102.10 | 98.89 | 101.30 | 127,996 | +1.72(+1.73%) |
Nov 05, 2018 | 99.37 | 100.15 | 97.88 | 99.57 | 138,598 | +0.44(+0.44%) |
Nov 02, 2018 | 98.84 | 99.37 | 97.44 | 99.14 | 144,892 | +0.74(+0.75%) |
Nov 01, 2018 | 97.76 | 99.68 | 97.19 | 98.40 | 175,990 | +1.16(+1.20%) |
Oct 31, 2018 | 100.09 | 100.81 | 97.06 | 97.24 | 294,523 | -2.03(-2.04%) |
Oct 30, 2018 | 98.26 | 101.29 | 98.26 | 99.27 | 182,356 | +1.12(+1.14%) |
Oct 29, 2018 | 97.62 | 100.48 | 96.64 | 98.15 | 314,681 | +1.69(+1.75%) |
Oct 26, 2018 | 99.10 | 101.10 | 95.96 | 96.46 | 328,344 | -3.56(-3.56%) |
Oct 25, 2018 | 90.13 | 101.47 | 88.95 | 100.02 | 648,177 | +11.41(+12.88%) |
Oct 24, 2018 | 90.72 | 91.05 | 88.43 | 88.61 | 190,815 | -2.44(-2.68%) |
Oct 23, 2018 | 89.96 | 92.00 | 89.30 | 91.05 | 199,586 | -0.15(-0.16%) |
Oct 22, 2018 | 90.42 | 91.72 | 89.60 | 91.19 | 165,232 | +1.06(+1.18%) |
Oct 19, 2018 | 90.22 | 90.97 | 89.71 | 90.13 | 149,296 | -0.07(-0.07%) |
Oct 18, 2018 | 91.02 | 91.48 | 88.80 | 90.20 | 122,572 | -1.21(-1.32%) |
Oct 17, 2018 | 91.02 | 91.75 | 90.34 | 91.41 | 128,766 | +0.10(+0.11%) |
Oct 16, 2018 | 88.42 | 91.39 | 87.96 | 91.31 | 103,740 | +3.32(+3.78%) |
Oct 15, 2018 | 87.08 | 88.63 | 86.87 | 87.98 | 231,626 | +0.58(+0.66%) |
Oct 12, 2018 | 88.97 | 89.27 | 86.20 | 87.41 | 197,737 | -0.33(-0.37%) |
Oct 11, 2018 | 92.58 | 93.22 | 87.58 | 87.73 | 237,107 | -5.23(-5.63%) |
Oct 10, 2018 | 93.68 | 94.77 | 92.86 | 92.96 | 202,092 | -0.96(-1.02%) |
Oct 09, 2018 | 94.10 | 94.91 | 93.77 | 93.92 | 234,863 | -0.48(-0.51%) |
Oct 08, 2018 | 94.80 | 94.97 | 93.69 | 94.41 | 92,821 | -0.41(-0.43%) |
Oct 05, 2018 | 95.73 | 96.10 | 94.51 | 94.82 | 156,063 | -0.73(-0.76%) |
Oct 04, 2018 | 97.85 | 98.55 | 95.30 | 95.54 | 141,776 | -2.74(-2.79%) |
Oct 03, 2018 | 97.48 | 98.71 | 96.98 | 98.28 | 79,503 | +1.28(+1.32%) |
Oct 02, 2018 | 96.60 | 97.71 | 96.11 | 97.00 | 144,494 | +0.24(+0.25%) |