Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 93.72 | 94.60 | 93.66 | 94.18 | 7,996,345 | +0.35(+0.38%) |
Dec 28, 2018 | 93.47 | 93.84 | 93.44 | 93.83 | 5,025,901 | +0.51(+0.54%) |
Dec 27, 2018 | 93.48 | 93.66 | 93.30 | 93.32 | 5,091,718 | +0.23(+0.25%) |
Dec 26, 2018 | 93.52 | 93.66 | 93.05 | 93.09 | 6,060,531 | -0.44(-0.47%) |
Dec 24, 2018 | 93.44 | 93.54 | 93.33 | 93.53 | 7,050,932 | +0.23(+0.25%) |
Dec 21, 2018 | 93.28 | 93.30 | 93.14 | 93.29 | 5,441,905 | +0.08(+0.09%) |
Dec 20, 2018 | 93.50 | 93.51 | 93.18 | 93.21 | 10,228,783 | -0.12(-0.13%) |
Dec 19, 2018 | 93.10 | 93.53 | 92.90 | 93.33 | 8,531,236 | +0.33(+0.35%) |
Dec 18, 2018 | 92.87 | 93.05 | 92.81 | 93.00 | 4,936,022 | +0.23(+0.25%) |
Dec 17, 2018 | 92.60 | 92.84 | 92.59 | 92.78 | 8,455,886 | +0.27(+0.29%) |
Dec 14, 2018 | 92.52 | 92.65 | 92.47 | 92.51 | 3,913,546 | +0.14(+0.16%) |
Dec 13, 2018 | 92.42 | 92.45 | 92.30 | 92.36 | 4,563,379 | +0.05(+0.06%) |
Dec 12, 2018 | 92.41 | 92.45 | 92.28 | 92.31 | 4,132,252 | -0.25(-0.27%) |
Dec 11, 2018 | 92.58 | 92.77 | 92.45 | 92.56 | 5,865,041 | -0.23(-0.25%) |
Dec 10, 2018 | 92.76 | 92.94 | 92.64 | 92.79 | 10,028,821 | +0.05(+0.06%) |
Dec 07, 2018 | 92.44 | 92.77 | 92.33 | 92.74 | 8,114,575 | +0.27(+0.29%) |
Dec 06, 2018 | 92.59 | 92.87 | 92.45 | 92.47 | 10,454,788 | +0.23(+0.25%) |
Dec 04, 2018 | 91.97 | 92.41 | 91.95 | 92.24 | 8,590,866 | +0.42(+0.46%) |
Dec 03, 2018 | 91.50 | 91.81 | 91.46 | 91.81 | 6,657,557 | +0.20(+0.22%) |
Nov 30, 2018 | 91.57 | 91.65 | 91.50 | 91.61 | 3,410,332 | +0.18(+0.20%) |
Nov 29, 2018 | 91.44 | 91.57 | 91.32 | 91.43 | 4,791,775 | +0.23(+0.26%) |
Nov 28, 2018 | 91.13 | 91.32 | 91.06 | 91.20 | 3,980,176 | -0.01(-0.01%) |
Nov 27, 2018 | 91.09 | 91.27 | 91.08 | 91.21 | 2,593,515 | +0.09(+0.10%) |
Nov 26, 2018 | 91.08 | 91.12 | 91.02 | 91.12 | 2,605,990 | -0.07(-0.08%) |
Nov 23, 2018 | 91.32 | 91.33 | 91.19 | 91.19 | 590,164 | +0.05(+0.06%) |
Nov 21, 2018 | 91.13 | 91.13 | 91.13 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 91.20 | 91.29 | 91.12 | 91.15 | 4,053,628 | -0.02(-0.02%) |
Nov 19, 2018 | 90.96 | 91.20 | 90.96 | 91.17 | 3,830,545 | +0.14(+0.15%) |
Nov 16, 2018 | 90.96 | 91.07 | 90.89 | 91.03 | 8,028,768 | +0.28(+0.31%) |
Nov 15, 2018 | 90.92 | 90.96 | 90.65 | 90.76 | 2,912,217 | +0.06(+0.07%) |
Nov 14, 2018 | 90.40 | 90.87 | 90.36 | 90.69 | 5,139,965 | +0.19(+0.21%) |
Nov 13, 2018 | 90.39 | 90.53 | 90.32 | 90.50 | 3,627,432 | +0.07(+0.08%) |
Nov 12, 2018 | 90.35 | 90.47 | 90.31 | 90.43 | 4,116,188 | +0.27(+0.30%) |
Nov 09, 2018 | 89.95 | 90.21 | 89.93 | 90.16 | 3,080,364 | +0.35(+0.39%) |
Nov 08, 2018 | 90.01 | 90.03 | 89.78 | 89.81 | 2,431,871 | -0.13(-0.14%) |
Nov 07, 2018 | 90.09 | 90.16 | 89.92 | 89.94 | 3,663,674 | +0.00(+0.00%) |
Nov 06, 2018 | 90.10 | 90.10 | 89.93 | 89.94 | 2,729,442 | -0.10(-0.11%) |
Nov 05, 2018 | 90.15 | 90.19 | 90.04 | 90.04 | 2,718,251 | +0.05(+0.06%) |
Nov 02, 2018 | 90.27 | 90.30 | 89.95 | 89.98 | 5,833,761 | -0.50(-0.56%) |
Nov 01, 2018 | 90.33 | 90.52 | 90.31 | 90.49 | 5,370,936 | +0.08(+0.09%) |
Oct 31, 2018 | 90.36 | 90.48 | 90.31 | 90.41 | 4,405,409 | -0.22(-0.25%) |
Oct 30, 2018 | 90.66 | 90.77 | 90.59 | 90.63 | 6,398,271 | -0.20(-0.22%) |
Oct 29, 2018 | 90.72 | 90.93 | 90.58 | 90.83 | 4,194,068 | -0.01(-0.01%) |
Oct 26, 2018 | 90.78 | 90.98 | 90.75 | 90.84 | 4,699,297 | +0.40(+0.45%) |
Oct 25, 2018 | 90.49 | 90.55 | 90.35 | 90.44 | 3,962,588 | -0.22(-0.24%) |
Oct 24, 2018 | 90.42 | 90.68 | 90.35 | 90.65 | 5,434,643 | +0.48(+0.54%) |
Oct 23, 2018 | 90.40 | 90.53 | 90.12 | 90.17 | 4,921,325 | +0.23(+0.26%) |
Oct 22, 2018 | 90.01 | 90.05 | 89.92 | 89.93 | 1,881,746 | +0.02(+0.02%) |
Oct 19, 2018 | 90.01 | 90.03 | 89.84 | 89.91 | 6,159,178 | -0.11(-0.12%) |
Oct 18, 2018 | 89.82 | 90.17 | 89.77 | 90.02 | 2,881,089 | +0.16(+0.18%) |
Oct 17, 2018 | 90.10 | 90.19 | 89.86 | 89.86 | 3,714,492 | -0.26(-0.29%) |
Oct 16, 2018 | 90.06 | 90.13 | 90.00 | 90.12 | 3,010,881 | -0.01(-0.01%) |
Oct 15, 2018 | 90.17 | 90.21 | 90.05 | 90.13 | 2,070,871 | +0.05(+0.06%) |
Oct 12, 2018 | 90.08 | 90.29 | 90.03 | 90.08 | 2,948,153 | -0.11(-0.12%) |
Oct 11, 2018 | 90.01 | 90.31 | 89.90 | 90.18 | 6,481,661 | +0.37(+0.41%) |
Oct 10, 2018 | 89.56 | 89.84 | 89.52 | 89.82 | 3,342,326 | +0.05(+0.05%) |
Oct 09, 2018 | 89.63 | 89.77 | 89.60 | 89.77 | 3,413,846 | +0.17(+0.19%) |
Oct 08, 2018 | 89.65 | 89.69 | 89.58 | 89.60 | 2,168,650 | +0.04(+0.04%) |
Oct 05, 2018 | 89.65 | 89.73 | 89.46 | 89.56 | 6,320,286 | -0.22(-0.24%) |
Oct 04, 2018 | 89.80 | 89.93 | 89.71 | 89.78 | 7,156,286 | -0.23(-0.26%) |
Oct 03, 2018 | 90.52 | 90.53 | 89.90 | 90.01 | 7,362,478 | -0.67(-0.74%) |
Oct 02, 2018 | 90.59 | 90.75 | 90.59 | 90.69 | 3,245,533 | +0.23(+0.26%) |