Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.00 | 92.65 | 90.00 | 91.74 | 60,200 | +3.29(+3.72%) |
Dec 28, 2018 | 88.20 | 89.14 | 87.13 | 88.45 | 72,700 | +0.24(+0.27%) |
Dec 27, 2018 | 86.35 | 88.21 | 85.00 | 88.21 | 210,671 | -3.87(-4.20%) |
Dec 26, 2018 | 88.33 | 92.60 | 87.81 | 92.08 | 95,811 | +4.27(+4.86%) |
Dec 24, 2018 | 90.53 | 91.08 | 87.81 | 87.81 | 40,700 | -3.78(-4.13%) |
Dec 21, 2018 | 92.14 | 92.37 | 90.16 | 91.59 | 371,300 | -3.01(-3.18%) |
Dec 20, 2018 | 97.02 | 97.49 | 94.02 | 94.60 | 163,261 | -2.78(-2.85%) |
Dec 19, 2018 | 100.85 | 101.17 | 96.70 | 97.38 | 171,111 | -0.48(-0.49%) |
Dec 18, 2018 | 101.16 | 101.27 | 97.33 | 97.86 | 209,718 | -3.92(-3.85%) |
Dec 17, 2018 | 102.78 | 104.57 | 101.22 | 101.78 | 103,712 | -2.34(-2.25%) |
Dec 14, 2018 | 105.75 | 106.36 | 103.89 | 104.12 | 106,600 | -3.38(-3.14%) |
Dec 13, 2018 | 110.87 | 111.19 | 106.70 | 107.50 | 151,962 | +0.64(+0.60%) |
Dec 12, 2018 | 105.06 | 107.64 | 104.96 | 106.86 | 211,211 | +4.20(+4.09%) |
Dec 11, 2018 | 103.43 | 103.63 | 101.46 | 102.66 | 85,469 | +0.35(+0.34%) |
Dec 10, 2018 | 102.60 | 103.68 | 100.29 | 102.31 | 84,124 | +2.16(+2.16%) |
Dec 07, 2018 | 103.01 | 103.68 | 100.12 | 100.15 | 82,700 | -1.10(-1.09%) |
Dec 06, 2018 | 100.57 | 101.61 | 98.68 | 101.25 | 73,595 | +0.39(+0.39%) |
Dec 04, 2018 | 105.16 | 105.46 | 100.51 | 100.86 | 80,700 | -3.64(-3.48%) |
Dec 03, 2018 | 103.67 | 105.05 | 103.29 | 104.50 | 74,391 | +3.78(+3.75%) |
Nov 30, 2018 | 101.13 | 101.35 | 100.34 | 100.72 | 55,700 | -1.65(-1.61%) |
Nov 29, 2018 | 102.66 | 103.03 | 101.54 | 102.37 | 99,646 | +1.62(+1.61%) |
Nov 28, 2018 | 99.53 | 100.88 | 99.24 | 100.75 | 81,427 | +2.86(+2.92%) |
Nov 27, 2018 | 98.62 | 98.82 | 97.47 | 97.89 | 58,035 | -2.80(-2.78%) |
Nov 26, 2018 | 100.23 | 101.27 | 99.49 | 100.69 | 79,052 | +0.35(+0.35%) |
Nov 23, 2018 | 98.38 | 101.11 | 98.26 | 100.34 | 32,200 | +1.23(+1.24%) |
Nov 21, 2018 | 99.11 | 99.11 | 99.11 | 0 | +0.11(+0.11%) | |
Nov 20, 2018 | 97.37 | 99.68 | 97.30 | 99.00 | 113,885 | -2.35(-2.32%) |
Nov 19, 2018 | 103.71 | 103.97 | 100.76 | 101.35 | 74,831 | -3.29(-3.14%) |
Nov 16, 2018 | 102.17 | 105.19 | 101.91 | 104.64 | 100,600 | +1.25(+1.21%) |
Nov 15, 2018 | 101.74 | 103.48 | 100.43 | 103.39 | 107,176 | +0.21(+0.20%) |
Nov 14, 2018 | 104.37 | 104.76 | 102.44 | 103.18 | 103,058 | +0.39(+0.38%) |
Nov 13, 2018 | 101.96 | 104.20 | 101.63 | 102.79 | 129,470 | +0.94(+0.92%) |
Nov 12, 2018 | 103.91 | 104.03 | 100.92 | 101.85 | 99,947 | -4.14(-3.91%) |
Nov 09, 2018 | 107.69 | 107.83 | 104.65 | 105.99 | 81,200 | -1.42(-1.32%) |
Nov 08, 2018 | 108.66 | 108.97 | 107.04 | 107.41 | 63,671 | -1.65(-1.51%) |
Nov 07, 2018 | 108.42 | 109.24 | 108.24 | 109.06 | 87,572 | +3.88(+3.69%) |
Nov 06, 2018 | 105.70 | 106.38 | 104.52 | 105.18 | 44,218 | -1.55(-1.45%) |
Nov 05, 2018 | 107.05 | 107.48 | 106.28 | 106.73 | 66,926 | -0.12(-0.11%) |
Nov 02, 2018 | 107.92 | 108.33 | 106.06 | 106.85 | 90,300 | +0.29(+0.27%) |
Nov 01, 2018 | 104.96 | 107.21 | 104.17 | 106.56 | 230,340 | +3.83(+3.73%) |
Oct 31, 2018 | 103.88 | 104.70 | 101.86 | 102.73 | 170,012 | +3.18(+3.19%) |
Oct 30, 2018 | 99.27 | 100.40 | 98.42 | 99.55 | 132,974 | -0.07(-0.07%) |
Oct 29, 2018 | 100.56 | 101.19 | 98.45 | 99.62 | 234,979 | +2.36(+2.43%) |
Oct 26, 2018 | 96.50 | 98.56 | 95.67 | 97.26 | 166,500 | +0.22(+0.23%) |
Oct 25, 2018 | 97.80 | 98.96 | 96.02 | 97.04 | 237,860 | -3.32(-3.31%) |
Oct 24, 2018 | 104.37 | 104.37 | 100.23 | 100.36 | 295,185 | -4.50(-4.29%) |
Oct 23, 2018 | 104.67 | 105.48 | 103.40 | 104.86 | 81,374 | -3.04(-2.82%) |
Oct 22, 2018 | 109.37 | 109.60 | 107.57 | 107.90 | 129,768 | +0.17(+0.16%) |
Oct 19, 2018 | 106.37 | 109.08 | 106.15 | 107.73 | 128,800 | +2.63(+2.50%) |
Oct 18, 2018 | 105.13 | 105.61 | 103.84 | 105.10 | 204,127 | +1.55(+1.50%) |
Oct 17, 2018 | 102.79 | 103.74 | 102.36 | 103.55 | 56,662 | +0.48(+0.47%) |
Oct 16, 2018 | 100.46 | 103.19 | 100.06 | 103.07 | 150,177 | +5.99(+6.17%) |
Oct 15, 2018 | 97.57 | 98.45 | 97.00 | 97.08 | 117,857 | -2.51(-2.52%) |
Oct 12, 2018 | 99.70 | 99.94 | 97.92 | 99.59 | 73,700 | +1.65(+1.68%) |
Oct 11, 2018 | 98.01 | 99.21 | 97.25 | 97.94 | 195,733 | +0.99(+1.02%) |
Oct 10, 2018 | 98.83 | 98.97 | 96.58 | 96.95 | 97,835 | -3.49(-3.47%) |
Oct 09, 2018 | 99.20 | 101.69 | 99.07 | 100.44 | 98,787 | -0.32(-0.32%) |
Oct 08, 2018 | 100.57 | 101.80 | 100.17 | 100.76 | 167,970 | -3.99(-3.81%) |
Oct 05, 2018 | 104.72 | 105.43 | 103.66 | 104.75 | 117,400 | -1.04(-0.98%) |
Oct 04, 2018 | 106.92 | 106.98 | 104.75 | 105.79 | 119,748 | -1.99(-1.85%) |
Oct 03, 2018 | 109.15 | 109.63 | 107.52 | 107.78 | 121,622 | -1.05(-0.96%) |
Oct 02, 2018 | 110.11 | 110.25 | 108.27 | 108.83 | 152,006 | -1.82(-1.64%) |