Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.21 | 96.03 | 93.79 | 96.03 | 511,525 | +1.59(+1.68%) |
Dec 28, 2018 | 93.91 | 95.17 | 93.48 | 94.44 | 536,179 | +0.58(+0.62%) |
Dec 27, 2018 | 91.49 | 93.88 | 90.09 | 93.86 | 637,510 | +1.47(+1.59%) |
Dec 26, 2018 | 89.86 | 92.50 | 86.25 | 92.39 | 800,470 | +2.84(+3.17%) |
Dec 24, 2018 | 93.98 | 94.87 | 89.55 | 89.55 | 360,237 | -4.76(-5.05%) |
Dec 21, 2018 | 94.63 | 99.03 | 94.23 | 94.31 | 1,464,280 | -0.66(-0.69%) |
Dec 20, 2018 | 96.78 | 97.35 | 94.75 | 94.97 | 876,028 | -1.31(-1.36%) |
Dec 19, 2018 | 97.92 | 98.59 | 95.85 | 96.27 | 513,407 | -1.05(-1.08%) |
Dec 18, 2018 | 98.53 | 100.44 | 96.87 | 97.32 | 729,181 | -1.10(-1.12%) |
Dec 17, 2018 | 99.62 | 100.83 | 98.33 | 98.42 | 565,366 | -0.61(-0.61%) |
Dec 14, 2018 | 101.26 | 101.70 | 98.48 | 99.03 | 583,959 | -1.93(-1.92%) |
Dec 13, 2018 | 102.39 | 103.55 | 100.31 | 100.97 | 812,576 | -1.60(-1.56%) |
Dec 12, 2018 | 102.39 | 104.17 | 101.56 | 102.56 | 1,513,846 | +1.09(+1.07%) |
Dec 11, 2018 | 104.10 | 104.66 | 101.41 | 101.47 | 864,517 | -2.04(-1.97%) |
Dec 10, 2018 | 102.40 | 103.92 | 101.99 | 103.52 | 562,318 | +1.10(+1.07%) |
Dec 07, 2018 | 102.52 | 103.40 | 101.52 | 102.42 | 1,264,703 | +0.71(+0.69%) |
Dec 06, 2018 | 101.67 | 102.33 | 100.55 | 101.71 | 1,300,916 | -0.28(-0.27%) |
Dec 04, 2018 | 105.26 | 106.00 | 101.57 | 101.99 | 1,541,401 | -1.21(-1.17%) |
Dec 03, 2018 | 105.73 | 107.24 | 99.99 | 103.19 | 1,777,831 | -2.44(-2.31%) |
Nov 30, 2018 | 104.12 | 106.04 | 104.12 | 105.64 | 912,208 | +0.78(+0.74%) |
Nov 29, 2018 | 103.70 | 106.02 | 102.61 | 104.86 | 923,186 | +0.88(+0.85%) |
Nov 28, 2018 | 105.23 | 106.44 | 103.62 | 103.98 | 657,546 | -1.65(-1.57%) |
Nov 27, 2018 | 103.84 | 105.79 | 103.61 | 105.63 | 874,186 | +0.65(+0.62%) |
Nov 26, 2018 | 105.10 | 106.42 | 104.37 | 104.99 | 711,462 | -0.12(-0.11%) |
Nov 23, 2018 | 104.28 | 105.72 | 104.07 | 105.10 | 241,848 | -0.57(-0.54%) |
Nov 21, 2018 | 105.67 | 105.67 | 105.67 | 0 | -1.99(-1.85%) | |
Nov 20, 2018 | 109.36 | 109.82 | 105.84 | 107.66 | 871,305 | -0.90(-0.83%) |
Nov 19, 2018 | 108.20 | 110.27 | 107.22 | 108.56 | 949,969 | +0.79(+0.74%) |
Nov 16, 2018 | 107.64 | 108.17 | 106.40 | 107.77 | 757,221 | +0.39(+0.37%) |
Nov 15, 2018 | 106.25 | 107.59 | 105.24 | 107.37 | 608,460 | +0.11(+0.10%) |
Nov 14, 2018 | 106.75 | 108.23 | 106.13 | 107.27 | 1,168,219 | +0.11(+0.10%) |
Nov 13, 2018 | 105.70 | 107.56 | 104.58 | 107.16 | 676,435 | +1.85(+1.76%) |
Nov 12, 2018 | 106.15 | 106.70 | 104.48 | 105.31 | 671,139 | -1.27(-1.19%) |
Nov 09, 2018 | 105.72 | 107.37 | 105.72 | 106.58 | 907,316 | -0.88(-0.82%) |
Nov 08, 2018 | 107.88 | 109.02 | 105.00 | 107.46 | 1,525,755 | -1.40(-1.29%) |
Nov 07, 2018 | 110.05 | 110.25 | 107.66 | 108.86 | 764,803 | -1.18(-1.08%) |
Nov 06, 2018 | 108.77 | 111.56 | 108.12 | 110.05 | 589,156 | +0.29(+0.27%) |
Nov 05, 2018 | 111.71 | 112.66 | 109.45 | 109.75 | 691,582 | -0.11(-0.10%) |
Nov 02, 2018 | 112.06 | 112.06 | 104.23 | 109.86 | 1,008,163 | +1.71(+1.58%) |
Nov 01, 2018 | 111.25 | 111.94 | 107.77 | 108.15 | 1,182,593 | -2.30(-2.08%) |
Oct 31, 2018 | 110.09 | 112.16 | 108.93 | 110.45 | 1,092,901 | +0.88(+0.80%) |
Oct 30, 2018 | 107.26 | 110.03 | 106.68 | 109.57 | 808,712 | +2.98(+2.79%) |
Oct 29, 2018 | 106.68 | 107.66 | 105.41 | 106.59 | 949,796 | +1.94(+1.85%) |
Oct 26, 2018 | 104.43 | 105.41 | 103.56 | 104.65 | 865,935 | +0.23(+0.22%) |
Oct 25, 2018 | 103.55 | 104.85 | 103.37 | 104.43 | 718,604 | +0.88(+0.85%) |
Oct 24, 2018 | 104.06 | 104.64 | 103.02 | 103.55 | 1,105,396 | -0.96(-0.92%) |
Oct 23, 2018 | 103.10 | 104.97 | 101.32 | 104.51 | 1,143,678 | +2.30(+2.25%) |
Oct 22, 2018 | 101.85 | 102.67 | 100.89 | 102.21 | 661,733 | -0.47(-0.46%) |
Oct 19, 2018 | 100.17 | 102.86 | 100.17 | 102.68 | 712,059 | +1.58(+1.56%) |
Oct 18, 2018 | 101.19 | 102.04 | 99.34 | 101.10 | 620,725 | +0.65(+0.64%) |
Oct 17, 2018 | 98.55 | 101.23 | 97.41 | 100.45 | 1,163,713 | -0.15(-0.15%) |
Oct 16, 2018 | 97.16 | 100.87 | 97.16 | 100.60 | 741,293 | +3.46(+3.56%) |
Oct 15, 2018 | 95.65 | 100.10 | 94.71 | 97.15 | 957,384 | -0.83(-0.85%) |
Oct 12, 2018 | 98.31 | 99.83 | 97.00 | 97.98 | 961,776 | -0.68(-0.68%) |
Oct 11, 2018 | 100.13 | 100.23 | 98.19 | 98.65 | 1,444,703 | -1.14(-1.14%) |
Oct 10, 2018 | 98.60 | 101.00 | 98.02 | 99.79 | 1,176,173 | +0.55(+0.55%) |
Oct 09, 2018 | 96.67 | 99.80 | 96.67 | 99.24 | 1,230,768 | +1.45(+1.48%) |
Oct 08, 2018 | 95.44 | 98.00 | 94.97 | 97.79 | 903,086 | +2.65(+2.79%) |
Oct 05, 2018 | 92.17 | 96.40 | 92.17 | 95.14 | 1,056,697 | +1.74(+1.87%) |
Oct 04, 2018 | 93.58 | 93.96 | 91.76 | 93.40 | 1,187,471 | -0.21(-0.22%) |
Oct 03, 2018 | 95.29 | 95.29 | 93.34 | 93.60 | 930,152 | -0.96(-1.01%) |
Oct 02, 2018 | 94.95 | 95.47 | 94.14 | 94.56 | 736,943 | -0.40(-0.42%) |