Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.15 | 92.05 | 88.50 | 90.66 | 702,125 | +1.28(+1.43%) |
Dec 28, 2018 | 88.99 | 90.83 | 87.21 | 89.38 | 502,107 | +1.06(+1.20%) |
Dec 27, 2018 | 85.03 | 88.46 | 84.59 | 88.33 | 664,287 | +1.54(+1.78%) |
Dec 26, 2018 | 80.48 | 86.88 | 80.16 | 86.79 | 687,254 | +6.40(+7.97%) |
Dec 24, 2018 | 81.82 | 82.89 | 79.10 | 80.38 | 502,211 | -3.05(-3.66%) |
Dec 21, 2018 | 89.21 | 89.21 | 82.78 | 83.43 | 1,297,223 | -4.48(-5.09%) |
Dec 20, 2018 | 89.42 | 92.08 | 85.22 | 87.91 | 862,194 | -2.07(-2.30%) |
Dec 19, 2018 | 92.45 | 94.86 | 89.48 | 89.98 | 707,468 | -3.19(-3.42%) |
Dec 18, 2018 | 92.11 | 96.39 | 92.11 | 93.17 | 723,973 | +1.09(+1.18%) |
Dec 17, 2018 | 91.51 | 95.86 | 89.02 | 92.09 | 969,755 | -0.02(-0.02%) |
Dec 14, 2018 | 91.80 | 94.55 | 91.26 | 92.11 | 671,162 | -1.35(-1.44%) |
Dec 13, 2018 | 94.64 | 95.61 | 92.88 | 93.45 | 651,020 | -0.53(-0.57%) |
Dec 12, 2018 | 94.47 | 96.17 | 92.54 | 93.98 | 683,768 | +1.02(+1.09%) |
Dec 11, 2018 | 94.46 | 95.12 | 92.42 | 92.97 | 818,339 | +0.68(+0.73%) |
Dec 10, 2018 | 92.96 | 93.25 | 90.23 | 92.29 | 1,213,004 | -0.07(-0.07%) |
Dec 07, 2018 | 95.10 | 96.29 | 90.82 | 92.36 | 9,188,526 | -3.11(-3.26%) |
Dec 06, 2018 | 90.05 | 96.32 | 89.57 | 95.47 | 3,286,949 | +6.62(+7.46%) |
Dec 04, 2018 | 91.82 | 92.68 | 88.67 | 88.84 | 638,324 | -3.82(-4.12%) |
Dec 03, 2018 | 91.87 | 94.10 | 90.91 | 92.66 | 853,169 | +3.73(+4.19%) |
Nov 30, 2018 | 88.20 | 89.55 | 86.72 | 88.93 | 757,500 | +0.25(+0.28%) |
Nov 29, 2018 | 86.78 | 89.57 | 86.53 | 88.68 | 943,516 | +1.19(+1.36%) |
Nov 28, 2018 | 88.84 | 89.07 | 86.04 | 87.49 | 840,434 | +0.30(+0.34%) |
Nov 27, 2018 | 87.94 | 89.65 | 86.51 | 87.19 | 636,267 | -1.21(-1.37%) |
Nov 26, 2018 | 86.36 | 88.89 | 86.14 | 88.40 | 601,231 | +3.12(+3.66%) |
Nov 23, 2018 | 84.10 | 87.62 | 84.10 | 85.28 | 228,231 | +0.27(+0.32%) |
Nov 21, 2018 | 85.01 | 85.01 | 85.01 | 0 | +0.96(+1.14%) | |
Nov 20, 2018 | 81.27 | 85.72 | 80.40 | 84.05 | 799,269 | -0.45(-0.53%) |
Nov 19, 2018 | 86.81 | 86.81 | 83.58 | 84.50 | 685,886 | -3.17(-3.61%) |
Nov 16, 2018 | 85.58 | 88.69 | 84.73 | 87.66 | 683,351 | -0.30(-0.34%) |
Nov 15, 2018 | 84.50 | 88.21 | 84.50 | 87.96 | 636,630 | +3.08(+3.63%) |
Nov 14, 2018 | 85.42 | 86.61 | 83.64 | 84.88 | 567,296 | +0.48(+0.57%) |
Nov 13, 2018 | 82.68 | 87.34 | 82.68 | 84.40 | 1,207,357 | +2.16(+2.63%) |
Nov 12, 2018 | 91.89 | 92.00 | 80.87 | 82.24 | 2,761,426 | -12.37(-13.07%) |
Nov 09, 2018 | 96.00 | 96.71 | 93.29 | 94.60 | 675,502 | -3.03(-3.10%) |
Nov 08, 2018 | 94.17 | 98.52 | 93.93 | 97.64 | 683,485 | +3.03(+3.20%) |
Nov 07, 2018 | 96.18 | 97.73 | 94.27 | 94.60 | 1,430,052 | -0.29(-0.31%) |
Nov 06, 2018 | 95.55 | 95.94 | 92.18 | 94.89 | 1,647,065 | -1.51(-1.57%) |
Nov 05, 2018 | 98.68 | 100.70 | 95.11 | 96.41 | 1,787,468 | -3.39(-3.40%) |
Nov 02, 2018 | 91.99 | 100.20 | 88.47 | 99.79 | 7,827,504 | -25.75(-20.51%) |
Nov 01, 2018 | 120.56 | 125.89 | 118.42 | 125.54 | 2,488,787 | +6.43(+5.40%) |
Oct 31, 2018 | 108.00 | 120.17 | 107.99 | 119.11 | 2,237,331 | +14.40(+13.75%) |
Oct 30, 2018 | 97.64 | 105.01 | 96.84 | 104.71 | 859,067 | +6.61(+6.74%) |
Oct 29, 2018 | 103.77 | 105.30 | 96.42 | 98.10 | 996,673 | -2.98(-2.95%) |
Oct 26, 2018 | 98.92 | 102.27 | 97.81 | 101.08 | 744,797 | -1.27(-1.24%) |
Oct 25, 2018 | 98.29 | 102.49 | 96.44 | 102.35 | 888,365 | +5.66(+5.86%) |
Oct 24, 2018 | 105.70 | 107.01 | 96.62 | 96.69 | 1,194,825 | -10.74(-10.00%) |
Oct 23, 2018 | 104.10 | 108.06 | 103.25 | 107.42 | 854,241 | +0.36(+0.33%) |
Oct 22, 2018 | 108.55 | 108.94 | 104.00 | 107.07 | 589,589 | -0.76(-0.70%) |
Oct 19, 2018 | 112.64 | 113.02 | 107.68 | 107.82 | 734,470 | -4.09(-3.65%) |
Oct 18, 2018 | 113.48 | 114.32 | 110.35 | 111.91 | 556,283 | -2.66(-2.32%) |
Oct 17, 2018 | 116.35 | 117.13 | 112.58 | 114.57 | 804,744 | -2.54(-2.17%) |
Oct 16, 2018 | 114.08 | 118.34 | 113.29 | 117.11 | 876,056 | +5.13(+4.58%) |
Oct 15, 2018 | 108.44 | 112.76 | 107.26 | 111.98 | 720,549 | +3.13(+2.87%) |
Oct 12, 2018 | 110.70 | 112.04 | 106.56 | 108.85 | 616,430 | +2.96(+2.80%) |
Oct 11, 2018 | 102.53 | 109.17 | 102.53 | 105.89 | 1,105,673 | +1.46(+1.40%) |
Oct 10, 2018 | 111.64 | 112.33 | 104.19 | 104.42 | 1,166,235 | -8.22(-7.30%) |
Oct 09, 2018 | 113.29 | 114.44 | 111.79 | 112.64 | 409,147 | -0.67(-0.59%) |
Oct 08, 2018 | 113.34 | 115.06 | 109.48 | 113.31 | 808,856 | +0.07(+0.06%) |
Oct 05, 2018 | 117.85 | 119.68 | 111.57 | 113.25 | 938,846 | -5.05(-4.26%) |
Oct 04, 2018 | 119.73 | 120.43 | 115.47 | 118.29 | 1,064,202 | -2.78(-2.30%) |
Oct 03, 2018 | 116.83 | 121.57 | 116.83 | 121.07 | 857,993 | +4.75(+4.08%) |
Oct 02, 2018 | 115.92 | 120.32 | 115.92 | 116.32 | 657,643 | -0.08(-0.07%) |