Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.98 | 95.69 | 93.83 | 95.40 | 2,240,898 | +0.61(+0.64%) |
Dec 28, 2018 | 94.82 | 96.17 | 94.06 | 94.79 | 2,025,193 | +0.28(+0.30%) |
Dec 27, 2018 | 92.17 | 94.55 | 90.84 | 94.50 | 2,294,501 | +1.77(+1.91%) |
Dec 26, 2018 | 90.11 | 92.74 | 89.24 | 92.73 | 2,705,923 | +3.27(+3.65%) |
Dec 24, 2018 | 96.43 | 96.43 | 89.45 | 89.46 | 3,187,684 | -7.62(-7.85%) |
Dec 21, 2018 | 95.15 | 98.00 | 93.97 | 97.08 | 6,556,676 | +1.57(+1.65%) |
Dec 20, 2018 | 95.35 | 96.18 | 94.19 | 95.51 | 3,748,894 | +0.16(+0.17%) |
Dec 19, 2018 | 95.10 | 97.26 | 94.57 | 95.35 | 3,410,686 | +0.37(+0.39%) |
Dec 18, 2018 | 95.92 | 97.01 | 94.33 | 94.98 | 2,038,707 | -0.62(-0.65%) |
Dec 17, 2018 | 98.24 | 98.73 | 94.99 | 95.60 | 2,074,184 | -2.71(-2.76%) |
Dec 14, 2018 | 98.75 | 99.12 | 97.65 | 98.31 | 2,658,812 | -0.82(-0.83%) |
Dec 13, 2018 | 96.03 | 99.28 | 95.65 | 99.13 | 3,099,259 | +3.75(+3.93%) |
Dec 12, 2018 | 96.90 | 97.36 | 95.12 | 95.38 | 3,185,851 | -1.54(-1.59%) |
Dec 11, 2018 | 95.41 | 97.32 | 95.32 | 96.92 | 2,277,788 | +1.73(+1.82%) |
Dec 10, 2018 | 95.33 | 95.50 | 93.16 | 95.19 | 3,070,419 | +0.16(+0.17%) |
Dec 07, 2018 | 94.64 | 95.31 | 94.10 | 95.03 | 2,779,445 | +0.49(+0.52%) |
Dec 06, 2018 | 93.31 | 94.58 | 92.23 | 94.53 | 2,535,817 | +1.17(+1.26%) |
Dec 04, 2018 | 94.46 | 94.83 | 93.01 | 93.36 | 3,051,294 | -0.56(-0.60%) |
Dec 03, 2018 | 95.77 | 95.77 | 93.06 | 93.93 | 2,624,597 | -1.81(-1.89%) |
Nov 30, 2018 | 95.07 | 95.90 | 94.76 | 95.74 | 2,695,671 | +0.35(+0.37%) |
Nov 29, 2018 | 94.64 | 95.74 | 94.31 | 95.39 | 1,493,983 | +0.76(+0.81%) |
Nov 28, 2018 | 95.48 | 96.08 | 94.42 | 94.62 | 2,310,750 | -1.18(-1.23%) |
Nov 27, 2018 | 93.83 | 95.92 | 93.79 | 95.80 | 2,785,800 | +2.02(+2.15%) |
Nov 26, 2018 | 93.46 | 93.98 | 92.52 | 93.79 | 1,948,780 | +0.17(+0.18%) |
Nov 23, 2018 | 91.98 | 94.45 | 91.61 | 93.62 | 1,338,737 | +1.78(+1.94%) |
Nov 21, 2018 | 91.84 | 91.84 | 91.84 | 0 | -0.77(-0.83%) | |
Nov 20, 2018 | 91.99 | 93.52 | 91.35 | 92.61 | 2,157,513 | +0.95(+1.04%) |
Nov 19, 2018 | 91.94 | 93.34 | 91.15 | 91.65 | 1,991,796 | -0.68(-0.74%) |
Nov 16, 2018 | 92.23 | 93.08 | 91.56 | 92.33 | 1,680,983 | +0.40(+0.43%) |
Nov 15, 2018 | 91.83 | 92.06 | 90.79 | 91.93 | 1,929,479 | -0.16(-0.17%) |
Nov 14, 2018 | 91.30 | 92.85 | 91.25 | 92.09 | 1,750,325 | +0.84(+0.92%) |
Nov 13, 2018 | 91.59 | 92.34 | 90.62 | 91.25 | 1,715,045 | -0.34(-0.37%) |
Nov 12, 2018 | 90.76 | 92.34 | 90.62 | 91.59 | 2,580,752 | +0.77(+0.85%) |
Nov 09, 2018 | 89.35 | 91.09 | 89.12 | 90.82 | 2,692,297 | +1.86(+2.09%) |
Nov 08, 2018 | 88.93 | 89.45 | 88.32 | 88.96 | 1,431,340 | -0.23(-0.26%) |
Nov 07, 2018 | 88.97 | 89.33 | 87.96 | 89.20 | 1,975,566 | +0.42(+0.48%) |
Nov 06, 2018 | 88.42 | 89.25 | 88.26 | 88.77 | 1,967,184 | +0.09(+0.10%) |
Nov 05, 2018 | 87.84 | 88.91 | 87.30 | 88.68 | 1,806,683 | +1.15(+1.32%) |
Nov 02, 2018 | 88.51 | 88.67 | 86.74 | 87.53 | 2,008,768 | -0.46(-0.52%) |
Nov 01, 2018 | 86.39 | 88.14 | 86.39 | 87.98 | 2,203,758 | +1.44(+1.66%) |
Oct 31, 2018 | 87.80 | 87.96 | 85.82 | 86.55 | 3,014,305 | -1.60(-1.82%) |
Oct 30, 2018 | 85.55 | 88.42 | 85.48 | 88.15 | 3,487,994 | +3.26(+3.84%) |
Oct 29, 2018 | 85.35 | 86.13 | 84.04 | 84.89 | 2,868,202 | -0.01(-0.01%) |
Oct 26, 2018 | 86.22 | 86.52 | 83.25 | 84.90 | 4,562,360 | -1.88(-2.16%) |
Oct 25, 2018 | 87.52 | 88.53 | 86.55 | 86.77 | 3,532,765 | -0.53(-0.61%) |
Oct 24, 2018 | 86.66 | 89.40 | 86.56 | 87.30 | 4,128,325 | +0.89(+1.03%) |
Oct 23, 2018 | 87.45 | 87.82 | 86.07 | 86.42 | 5,302,517 | -1.88(-2.12%) |
Oct 22, 2018 | 92.22 | 93.27 | 87.01 | 88.29 | 5,131,591 | -3.18(-3.47%) |
Oct 19, 2018 | 92.99 | 94.04 | 91.39 | 91.47 | 5,122,607 | +0.62(+0.69%) |
Oct 18, 2018 | 90.37 | 91.29 | 89.94 | 90.85 | 2,237,283 | +0.55(+0.61%) |
Oct 17, 2018 | 90.87 | 91.51 | 89.37 | 90.30 | 3,294,056 | -1.04(-1.14%) |
Oct 16, 2018 | 91.63 | 91.81 | 90.91 | 91.34 | 1,842,658 | -0.18(-0.20%) |
Oct 15, 2018 | 90.52 | 92.43 | 90.41 | 91.52 | 1,674,741 | +0.95(+1.05%) |
Oct 12, 2018 | 90.33 | 90.92 | 89.22 | 90.57 | 2,695,912 | +0.84(+0.93%) |
Oct 11, 2018 | 93.88 | 94.52 | 89.66 | 89.73 | 4,137,449 | -3.99(-4.26%) |
Oct 10, 2018 | 92.68 | 95.59 | 92.11 | 93.72 | 3,045,049 | -0.97(-1.03%) |
Oct 09, 2018 | 94.91 | 95.92 | 94.50 | 94.69 | 1,785,303 | -0.13(-0.14%) |
Oct 08, 2018 | 92.90 | 95.32 | 92.84 | 94.82 | 1,748,611 | +0.68(+0.72%) |
Oct 05, 2018 | 93.40 | 94.71 | 93.40 | 94.14 | 2,684,825 | +0.88(+0.94%) |
Oct 04, 2018 | 92.58 | 93.40 | 91.89 | 93.26 | 2,215,802 | -0.12(-0.13%) |
Oct 03, 2018 | 95.74 | 96.13 | 93.24 | 93.39 | 2,539,447 | -1.72(-1.81%) |
Oct 02, 2018 | 94.32 | 95.20 | 94.07 | 95.10 | 1,727,585 | +0.84(+0.89%) |