Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.99 | 91.38 | 89.84 | 90.89 | 1,177,034 | +0.17(+0.19%) |
Dec 28, 2018 | 91.13 | 92.10 | 90.22 | 90.72 | 1,223,705 | -0.17(-0.19%) |
Dec 27, 2018 | 88.13 | 90.89 | 86.86 | 90.89 | 1,489,606 | +1.61(+1.81%) |
Dec 26, 2018 | 86.30 | 89.31 | 84.84 | 89.28 | 1,161,651 | +3.29(+3.82%) |
Dec 24, 2018 | 88.31 | 88.57 | 85.93 | 85.99 | 722,359 | -2.64(-2.98%) |
Dec 21, 2018 | 90.17 | 92.61 | 88.38 | 88.63 | 3,071,309 | -2.08(-2.30%) |
Dec 20, 2018 | 91.45 | 92.63 | 89.81 | 90.71 | 1,845,534 | -1.53(-1.66%) |
Dec 19, 2018 | 94.37 | 95.62 | 91.53 | 92.25 | 2,034,158 | -1.98(-2.10%) |
Dec 18, 2018 | 94.46 | 95.51 | 93.48 | 94.23 | 1,723,720 | +0.88(+0.94%) |
Dec 17, 2018 | 95.59 | 95.59 | 92.56 | 93.36 | 2,003,467 | -2.26(-2.37%) |
Dec 14, 2018 | 96.26 | 97.54 | 95.20 | 95.62 | 1,700,662 | -1.31(-1.35%) |
Dec 13, 2018 | 98.16 | 98.49 | 96.35 | 96.92 | 1,364,220 | -0.81(-0.83%) |
Dec 12, 2018 | 98.11 | 99.45 | 97.71 | 97.73 | 1,447,250 | +0.88(+0.91%) |
Dec 11, 2018 | 99.36 | 99.77 | 96.53 | 96.85 | 1,403,329 | -0.52(-0.53%) |
Dec 10, 2018 | 97.88 | 98.18 | 95.54 | 97.37 | 1,305,460 | -0.25(-0.26%) |
Dec 07, 2018 | 101.07 | 101.67 | 97.30 | 97.62 | 1,252,110 | -3.22(-3.19%) |
Dec 06, 2018 | 100.16 | 101.05 | 97.53 | 100.84 | 2,231,546 | -1.23(-1.20%) |
Dec 04, 2018 | 105.31 | 106.37 | 101.84 | 102.06 | 2,121,913 | -3.18(-3.02%) |
Dec 03, 2018 | 105.24 | 106.69 | 104.22 | 105.24 | 1,787,094 | +2.10(+2.04%) |
Nov 30, 2018 | 103.07 | 103.68 | 102.40 | 103.14 | 2,964,415 | +0.15(+0.15%) |
Nov 29, 2018 | 102.24 | 103.54 | 101.32 | 102.99 | 1,335,664 | +0.43(+0.42%) |
Nov 28, 2018 | 100.29 | 103.41 | 100.18 | 102.56 | 1,873,887 | +2.43(+2.43%) |
Nov 27, 2018 | 100.12 | 101.01 | 99.27 | 100.13 | 1,838,538 | -0.49(-0.49%) |
Nov 26, 2018 | 102.18 | 102.45 | 100.18 | 100.62 | 1,695,033 | -0.94(-0.92%) |
Nov 23, 2018 | 100.33 | 102.27 | 100.14 | 101.56 | 427,775 | +0.15(+0.15%) |
Nov 21, 2018 | 101.41 | 101.41 | 101.41 | 0 | +1.59(+1.60%) | |
Nov 20, 2018 | 102.41 | 102.42 | 99.57 | 99.81 | 2,136,904 | -3.07(-2.98%) |
Nov 19, 2018 | 103.60 | 104.51 | 102.42 | 102.88 | 1,115,701 | -1.09(-1.04%) |
Nov 16, 2018 | 103.27 | 104.79 | 103.15 | 103.97 | 1,527,223 | +0.63(+0.61%) |
Nov 15, 2018 | 100.05 | 103.98 | 99.78 | 103.34 | 1,486,633 | +2.08(+2.06%) |
Nov 14, 2018 | 102.57 | 103.06 | 100.57 | 101.26 | 1,661,087 | -0.84(-0.82%) |
Nov 13, 2018 | 101.29 | 103.91 | 100.99 | 102.09 | 1,533,504 | +1.31(+1.30%) |
Nov 12, 2018 | 102.53 | 102.53 | 100.64 | 100.78 | 1,100,874 | -1.70(-1.66%) |
Nov 09, 2018 | 102.40 | 103.14 | 101.18 | 102.48 | 1,406,579 | -0.69(-0.67%) |
Nov 08, 2018 | 102.50 | 103.77 | 102.41 | 103.17 | 1,409,744 | +0.76(+0.74%) |
Nov 07, 2018 | 101.68 | 102.65 | 100.98 | 102.41 | 1,291,734 | +1.69(+1.68%) |
Nov 06, 2018 | 98.80 | 100.82 | 98.58 | 100.72 | 1,283,840 | +1.94(+1.97%) |
Nov 05, 2018 | 98.63 | 99.42 | 98.14 | 98.77 | 1,302,664 | +0.96(+0.98%) |
Nov 02, 2018 | 98.64 | 99.24 | 97.17 | 97.82 | 1,501,227 | -0.27(-0.27%) |
Nov 01, 2018 | 95.85 | 98.59 | 95.45 | 98.09 | 1,802,832 | +2.50(+2.62%) |
Oct 31, 2018 | 96.92 | 97.41 | 95.50 | 95.59 | 2,017,514 | -0.02(-0.02%) |
Oct 30, 2018 | 93.14 | 95.73 | 92.83 | 95.61 | 2,235,742 | +2.62(+2.82%) |
Oct 29, 2018 | 95.57 | 95.80 | 91.80 | 92.99 | 2,096,087 | -0.99(-1.05%) |
Oct 26, 2018 | 93.69 | 95.88 | 92.91 | 93.97 | 2,062,394 | -1.20(-1.26%) |
Oct 25, 2018 | 94.34 | 96.44 | 93.69 | 95.17 | 3,371,863 | +2.94(+3.19%) |
Oct 24, 2018 | 92.35 | 93.90 | 91.73 | 92.23 | 4,081,293 | +0.66(+0.72%) |
Oct 23, 2018 | 90.37 | 92.11 | 89.42 | 91.57 | 3,142,098 | -1.09(-1.17%) |
Oct 22, 2018 | 93.47 | 93.83 | 91.41 | 92.66 | 2,171,542 | -0.83(-0.88%) |
Oct 19, 2018 | 95.89 | 96.27 | 93.01 | 93.48 | 3,930,774 | -2.40(-2.50%) |
Oct 18, 2018 | 96.37 | 97.78 | 95.46 | 95.89 | 2,204,878 | -1.28(-1.31%) |
Oct 17, 2018 | 98.19 | 98.59 | 96.78 | 97.16 | 1,535,049 | -1.23(-1.25%) |
Oct 16, 2018 | 97.51 | 98.66 | 97.14 | 98.39 | 1,717,517 | +1.63(+1.69%) |
Oct 15, 2018 | 96.82 | 97.73 | 96.21 | 96.75 | 1,408,432 | -0.03(-0.03%) |
Oct 12, 2018 | 97.03 | 97.55 | 95.37 | 96.78 | 1,690,424 | +1.21(+1.26%) |
Oct 11, 2018 | 97.35 | 97.88 | 94.88 | 95.58 | 2,128,843 | -1.82(-1.87%) |
Oct 10, 2018 | 101.87 | 101.87 | 97.27 | 97.40 | 2,792,847 | -4.52(-4.44%) |
Oct 09, 2018 | 103.02 | 103.16 | 101.89 | 101.92 | 1,540,588 | -1.11(-1.07%) |
Oct 08, 2018 | 102.62 | 103.07 | 101.74 | 103.03 | 1,135,574 | +0.29(+0.28%) |
Oct 05, 2018 | 103.73 | 104.30 | 102.07 | 102.74 | 1,330,599 | -1.11(-1.07%) |
Oct 04, 2018 | 103.96 | 104.91 | 103.17 | 103.85 | 1,286,699 | -0.18(-0.17%) |
Oct 03, 2018 | 104.14 | 105.37 | 103.78 | 104.03 | 1,665,346 | +0.51(+0.49%) |
Oct 02, 2018 | 103.16 | 103.95 | 102.89 | 103.52 | 1,229,827 | +0.60(+0.58%) |