Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.13 | 94.32 | 92.95 | 93.64 | 33,666 | -0.09(-0.10%) |
Dec 28, 2018 | 93.96 | 94.46 | 93.27 | 93.73 | 19,363 | +0.41(+0.44%) |
Dec 27, 2018 | 91.65 | 93.32 | 90.72 | 93.32 | 23,272 | +0.47(+0.51%) |
Dec 26, 2018 | 90.22 | 92.85 | 89.62 | 92.85 | 16,189 | +2.86(+3.18%) |
Dec 24, 2018 | 90.89 | 91.07 | 89.98 | 89.98 | 8,581 | -1.41(-1.54%) |
Dec 21, 2018 | 93.17 | 93.17 | 91.18 | 91.39 | 53,139 | -1.55(-1.67%) |
Dec 20, 2018 | 93.62 | 94.08 | 92.20 | 92.95 | 20,842 | -0.91(-0.97%) |
Dec 19, 2018 | 95.72 | 95.86 | 93.63 | 93.85 | 9,445 | -1.10(-1.16%) |
Dec 18, 2018 | 95.66 | 95.71 | 94.77 | 94.96 | 12,431 | +0.10(+0.11%) |
Dec 17, 2018 | 96.14 | 96.38 | 94.60 | 94.85 | 33,468 | -1.56(-1.62%) |
Dec 14, 2018 | 96.99 | 97.30 | 96.38 | 96.41 | 6,237 | -1.72(-1.76%) |
Dec 13, 2018 | 98.34 | 98.43 | 97.74 | 98.14 | 3,949 | +0.10(+0.10%) |
Dec 12, 2018 | 98.26 | 99.14 | 97.98 | 98.04 | 44,991 | +0.94(+0.96%) |
Dec 11, 2018 | 98.04 | 98.04 | 96.71 | 97.10 | 23,375 | +0.06(+0.06%) |
Dec 10, 2018 | 97.01 | 97.23 | 96.08 | 97.04 | 5,921 | -0.14(-0.15%) |
Dec 07, 2018 | 99.01 | 99.26 | 96.88 | 97.19 | 16,372 | -1.72(-1.74%) |
Dec 06, 2018 | 97.71 | 98.97 | 96.99 | 98.91 | 8,683 | -0.71(-0.71%) |
Dec 04, 2018 | 101.98 | 101.98 | 99.59 | 99.62 | 4,343 | -2.70(-2.64%) |
Dec 03, 2018 | 102.79 | 102.79 | 102.12 | 102.32 | 12,658 | +1.21(+1.19%) |
Nov 30, 2018 | 100.83 | 101.14 | 100.58 | 101.11 | 9,132 | -0.14(-0.13%) |
Nov 29, 2018 | 100.81 | 101.41 | 100.55 | 101.24 | 11,306 | +0.10(+0.10%) |
Nov 28, 2018 | 99.63 | 101.18 | 99.20 | 101.14 | 11,799 | +1.88(+1.89%) |
Nov 27, 2018 | 98.79 | 99.27 | 98.79 | 99.27 | 14,571 | +0.14(+0.14%) |
Nov 26, 2018 | 98.68 | 99.32 | 98.68 | 99.12 | 13,666 | +1.26(+1.28%) |
Nov 23, 2018 | 97.69 | 98.05 | 97.64 | 97.87 | 5,011 | -0.70(-0.71%) |
Nov 21, 2018 | 98.57 | 98.57 | 98.57 | 0 | +1.19(+1.23%) | |
Nov 20, 2018 | 97.77 | 98.34 | 97.03 | 97.37 | 11,111 | -1.73(-1.75%) |
Nov 19, 2018 | 100.48 | 100.48 | 98.88 | 99.11 | 17,851 | -1.51(-1.50%) |
Nov 16, 2018 | 99.99 | 100.88 | 99.99 | 100.61 | 5,568 | +0.32(+0.32%) |
Nov 15, 2018 | 99.18 | 100.52 | 98.90 | 100.29 | 3,758 | +0.75(+0.76%) |
Nov 14, 2018 | 100.59 | 100.59 | 98.86 | 99.54 | 8,530 | -0.38(-0.38%) |
Nov 13, 2018 | 100.10 | 100.61 | 99.81 | 99.91 | 7,133 | -0.45(-0.45%) |
Nov 12, 2018 | 101.21 | 101.21 | 100.13 | 100.36 | 6,615 | -1.21(-1.19%) |
Nov 09, 2018 | 102.01 | 102.01 | 101.18 | 101.58 | 3,564 | -1.06(-1.03%) |
Nov 08, 2018 | 102.81 | 103.17 | 102.20 | 102.64 | 7,971 | -0.72(-0.70%) |
Nov 07, 2018 | 102.35 | 103.35 | 102.34 | 103.35 | 35,399 | +1.84(+1.81%) |
Nov 06, 2018 | 101.28 | 101.58 | 101.23 | 101.51 | 11,358 | +0.48(+0.47%) |
Nov 05, 2018 | 100.97 | 101.41 | 100.86 | 101.04 | 16,040 | +0.31(+0.30%) |
Nov 02, 2018 | 101.62 | 101.62 | 99.81 | 100.73 | 8,798 | -0.33(-0.33%) |
Nov 01, 2018 | 100.34 | 101.23 | 99.94 | 101.06 | 29,014 | +1.45(+1.45%) |
Oct 31, 2018 | 99.70 | 100.36 | 99.57 | 99.62 | 19,734 | +1.07(+1.08%) |
Oct 30, 2018 | 97.32 | 98.55 | 97.10 | 98.55 | 35,850 | +1.55(+1.60%) |
Oct 29, 2018 | 98.94 | 99.18 | 96.16 | 97.00 | 11,944 | -0.79(-0.81%) |
Oct 26, 2018 | 97.77 | 98.73 | 97.06 | 97.79 | 10,023 | -1.40(-1.41%) |
Oct 25, 2018 | 98.34 | 99.66 | 97.96 | 99.19 | 22,423 | +1.68(+1.72%) |
Oct 24, 2018 | 100.36 | 100.43 | 97.51 | 97.51 | 10,862 | -3.10(-3.08%) |
Oct 23, 2018 | 99.71 | 100.74 | 99.15 | 100.61 | 6,847 | -0.72(-0.71%) |
Oct 22, 2018 | 101.95 | 101.95 | 101.23 | 101.32 | 4,892 | -0.23(-0.23%) |
Oct 19, 2018 | 101.93 | 102.35 | 101.56 | 101.56 | 4,343 | +0.11(+0.11%) |
Oct 18, 2018 | 102.72 | 102.72 | 101.16 | 101.45 | 8,467 | -1.67(-1.62%) |
Oct 17, 2018 | 103.38 | 103.41 | 102.39 | 103.12 | 31,859 | -0.34(-0.33%) |
Oct 16, 2018 | 102.45 | 103.46 | 102.33 | 103.46 | 8,261 | +1.87(+1.84%) |
Oct 15, 2018 | 101.73 | 102.09 | 101.33 | 101.59 | 11,307 | -0.50(-0.49%) |
Oct 12, 2018 | 102.50 | 102.50 | 101.04 | 102.10 | 18,599 | +0.38(+0.37%) |
Oct 11, 2018 | 102.21 | 102.35 | 100.94 | 101.72 | 9,845 | -1.02(-0.99%) |
Oct 10, 2018 | 105.36 | 105.51 | 102.73 | 102.73 | 14,260 | -3.04(-2.87%) |
Oct 09, 2018 | 105.43 | 105.96 | 105.43 | 105.77 | 5,465 | -0.22(-0.21%) |
Oct 08, 2018 | 105.51 | 105.99 | 105.18 | 105.99 | 10,308 | -0.13(-0.12%) |
Oct 05, 2018 | 106.81 | 106.86 | 105.70 | 106.12 | 11,248 | -0.57(-0.53%) |
Oct 04, 2018 | 106.92 | 106.94 | 106.20 | 106.69 | 5,785 | -1.02(-0.95%) |
Oct 03, 2018 | 108.17 | 108.19 | 107.70 | 107.71 | 6,005 | -0.13(-0.12%) |
Oct 02, 2018 | 107.79 | 108.14 | 107.73 | 107.83 | 36,715 | -0.39(-0.36%) |