Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.61 | 90.75 | 89.52 | 89.89 | 475,347 | +0.32(+0.35%) |
Dec 28, 2018 | 90.30 | 90.48 | 89.33 | 89.57 | 591,969 | +0.19(+0.21%) |
Dec 27, 2018 | 88.22 | 89.44 | 87.26 | 89.38 | 1,084,095 | +0.55(+0.62%) |
Dec 26, 2018 | 85.97 | 88.92 | 85.61 | 88.83 | 619,114 | +3.05(+3.56%) |
Dec 24, 2018 | 86.55 | 87.52 | 85.78 | 85.78 | 449,099 | -1.03(-1.19%) |
Dec 21, 2018 | 89.68 | 89.80 | 86.45 | 86.81 | 2,386,704 | -3.58(-3.96%) |
Dec 20, 2018 | 90.75 | 91.19 | 89.37 | 90.38 | 945,869 | -0.01(-0.01%) |
Dec 19, 2018 | 92.12 | 92.33 | 89.25 | 90.39 | 946,243 | +0.03(+0.03%) |
Dec 18, 2018 | 90.58 | 90.81 | 90.01 | 90.36 | 802,710 | +0.42(+0.46%) |
Dec 17, 2018 | 90.61 | 91.09 | 89.52 | 89.95 | 874,813 | -1.24(-1.36%) |
Dec 14, 2018 | 91.72 | 92.17 | 91.01 | 91.19 | 745,803 | -2.23(-2.39%) |
Dec 13, 2018 | 93.57 | 93.95 | 92.87 | 93.42 | 1,187,082 | +0.11(+0.12%) |
Dec 12, 2018 | 93.58 | 94.15 | 93.26 | 93.31 | 920,273 | +1.61(+1.75%) |
Dec 11, 2018 | 92.84 | 92.91 | 91.22 | 91.70 | 1,087,322 | -0.31(-0.33%) |
Dec 10, 2018 | 91.69 | 92.44 | 90.73 | 92.01 | 965,468 | +1.07(+1.17%) |
Dec 07, 2018 | 92.72 | 93.20 | 90.54 | 90.94 | 757,100 | -0.71(-0.78%) |
Dec 06, 2018 | 90.60 | 91.84 | 89.89 | 91.66 | 1,767,931 | -1.26(-1.36%) |
Dec 04, 2018 | 95.09 | 95.21 | 92.80 | 92.92 | 979,268 | -2.15(-2.26%) |
Dec 03, 2018 | 95.26 | 95.33 | 94.58 | 95.07 | 738,559 | +1.45(+1.55%) |
Nov 30, 2018 | 93.62 | 93.80 | 93.00 | 93.61 | 774,045 | -0.28(-0.30%) |
Nov 29, 2018 | 94.54 | 94.79 | 93.51 | 93.89 | 866,710 | -0.83(-0.88%) |
Nov 28, 2018 | 92.75 | 94.89 | 92.50 | 94.73 | 770,699 | +2.75(+2.99%) |
Nov 27, 2018 | 91.74 | 92.47 | 91.14 | 91.97 | 846,420 | -0.79(-0.86%) |
Nov 26, 2018 | 92.31 | 92.79 | 91.56 | 92.77 | 921,807 | +1.58(+1.73%) |
Nov 23, 2018 | 90.21 | 91.73 | 90.21 | 91.19 | 581,226 | -0.47(-0.51%) |
Nov 21, 2018 | 91.66 | 91.66 | 91.66 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.36 | 91.19 | 89.24 | 90.27 | 1,036,978 | -1.44(-1.58%) |
Nov 19, 2018 | 94.08 | 94.15 | 91.36 | 91.72 | 1,887,595 | -2.73(-2.89%) |
Nov 16, 2018 | 93.89 | 95.08 | 93.56 | 94.45 | 1,231,894 | -0.79(-0.83%) |
Nov 15, 2018 | 93.76 | 95.79 | 93.23 | 95.24 | 841,725 | +1.49(+1.59%) |
Nov 14, 2018 | 95.00 | 95.20 | 93.21 | 93.75 | 874,141 | +0.09(+0.10%) |
Nov 13, 2018 | 92.22 | 94.13 | 92.19 | 93.66 | 2,025,527 | +2.09(+2.28%) |
Nov 12, 2018 | 93.10 | 93.29 | 91.21 | 91.57 | 1,495,039 | -6.22(-6.36%) |
Nov 09, 2018 | 97.44 | 97.97 | 96.79 | 97.80 | 1,010,611 | +0.63(+0.65%) |
Nov 08, 2018 | 97.46 | 98.13 | 96.97 | 97.16 | 1,452,009 | -1.70(-1.72%) |
Nov 07, 2018 | 97.59 | 98.88 | 97.40 | 98.86 | 1,087,348 | +2.34(+2.42%) |
Nov 06, 2018 | 96.41 | 97.14 | 96.20 | 96.52 | 665,870 | -0.65(-0.67%) |
Nov 05, 2018 | 97.31 | 97.38 | 96.39 | 97.17 | 579,652 | -0.01(-0.01%) |
Nov 02, 2018 | 97.47 | 97.94 | 96.57 | 97.18 | 624,198 | +0.87(+0.90%) |
Nov 01, 2018 | 96.66 | 96.79 | 95.68 | 96.31 | 842,400 | -0.53(-0.55%) |
Oct 31, 2018 | 96.44 | 97.45 | 96.31 | 96.85 | 915,899 | +1.51(+1.58%) |
Oct 30, 2018 | 94.20 | 95.38 | 93.80 | 95.34 | 972,156 | +1.18(+1.26%) |
Oct 29, 2018 | 96.20 | 96.35 | 92.83 | 94.16 | 872,711 | -1.02(-1.07%) |
Oct 26, 2018 | 94.70 | 96.30 | 93.75 | 95.18 | 866,191 | -1.02(-1.06%) |
Oct 25, 2018 | 94.64 | 97.08 | 93.79 | 96.20 | 1,204,002 | +2.86(+3.07%) |
Oct 24, 2018 | 95.97 | 96.10 | 93.28 | 93.33 | 1,479,749 | -3.95(-4.06%) |
Oct 23, 2018 | 95.94 | 97.90 | 95.59 | 97.28 | 1,085,313 | -0.79(-0.81%) |
Oct 22, 2018 | 99.48 | 99.63 | 97.54 | 98.08 | 1,216,197 | -0.36(-0.37%) |
Oct 19, 2018 | 98.24 | 99.14 | 98.04 | 98.44 | 1,178,511 | +1.81(+1.88%) |
Oct 18, 2018 | 99.92 | 100.40 | 96.59 | 96.62 | 2,760,996 | -7.93(-7.58%) |
Oct 17, 2018 | 104.92 | 105.06 | 103.89 | 104.55 | 1,066,910 | -1.47(-1.39%) |
Oct 16, 2018 | 104.69 | 106.03 | 104.18 | 106.02 | 2,280,310 | +3.77(+3.68%) |
Oct 15, 2018 | 101.95 | 102.91 | 101.81 | 102.26 | 805,093 | -1.16(-1.12%) |
Oct 12, 2018 | 103.62 | 104.12 | 101.42 | 103.41 | 1,071,414 | +1.46(+1.43%) |
Oct 11, 2018 | 102.49 | 103.12 | 100.68 | 101.95 | 2,312,458 | -0.09(-0.09%) |
Oct 10, 2018 | 105.06 | 105.20 | 101.83 | 102.04 | 2,951,740 | -5.75(-5.34%) |
Oct 09, 2018 | 106.25 | 108.17 | 106.25 | 107.79 | 1,989,252 | +1.85(+1.75%) |
Oct 08, 2018 | 106.21 | 106.58 | 104.98 | 105.94 | 1,686,046 | -2.49(-2.30%) |
Oct 05, 2018 | 108.78 | 109.34 | 107.86 | 108.43 | 584,881 | -1.78(-1.61%) |
Oct 04, 2018 | 111.13 | 111.14 | 109.63 | 110.21 | 594,504 | -0.64(-0.58%) |
Oct 03, 2018 | 111.28 | 111.28 | 110.64 | 110.85 | 398,132 | +0.50(+0.46%) |
Oct 02, 2018 | 110.19 | 110.70 | 109.67 | 110.35 | 695,260 | -0.96(-0.86%) |