Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.58 | 90.73 | 89.49 | 89.86 | 475,487 | +0.32(+0.35%) |
Dec 28, 2018 | 90.27 | 90.45 | 89.31 | 89.54 | 592,143 | +0.19(+0.21%) |
Dec 27, 2018 | 88.20 | 89.42 | 87.23 | 89.35 | 1,084,414 | +0.55(+0.62%) |
Dec 26, 2018 | 85.94 | 88.89 | 85.58 | 88.80 | 619,296 | +3.05(+3.56%) |
Dec 24, 2018 | 86.53 | 87.49 | 85.75 | 85.75 | 449,231 | -1.03(-1.19%) |
Dec 21, 2018 | 89.65 | 89.78 | 86.42 | 86.78 | 2,387,406 | -3.57(-3.96%) |
Dec 20, 2018 | 90.73 | 91.17 | 89.34 | 90.36 | 946,147 | -0.01(-0.01%) |
Dec 19, 2018 | 92.09 | 92.31 | 89.23 | 90.36 | 946,521 | +0.03(+0.03%) |
Dec 18, 2018 | 90.55 | 90.78 | 89.99 | 90.34 | 802,946 | +0.42(+0.46%) |
Dec 17, 2018 | 90.58 | 91.06 | 89.50 | 89.92 | 875,070 | -1.24(-1.36%) |
Dec 14, 2018 | 91.69 | 92.14 | 90.99 | 91.16 | 746,022 | -2.23(-2.39%) |
Dec 13, 2018 | 93.54 | 93.92 | 92.85 | 93.39 | 1,187,431 | +0.11(+0.12%) |
Dec 12, 2018 | 93.55 | 94.12 | 93.24 | 93.28 | 920,543 | +1.61(+1.75%) |
Dec 11, 2018 | 92.81 | 92.88 | 91.20 | 91.67 | 1,087,642 | -0.31(-0.33%) |
Dec 10, 2018 | 91.66 | 92.41 | 90.71 | 91.98 | 965,751 | +1.07(+1.17%) |
Dec 07, 2018 | 92.69 | 93.17 | 90.52 | 90.92 | 757,322 | -0.71(-0.78%) |
Dec 06, 2018 | 90.57 | 91.82 | 89.87 | 91.63 | 1,768,450 | -1.26(-1.36%) |
Dec 04, 2018 | 95.06 | 95.18 | 92.77 | 92.89 | 979,556 | -2.15(-2.26%) |
Dec 03, 2018 | 95.23 | 95.30 | 94.55 | 95.04 | 738,776 | +1.45(+1.55%) |
Nov 30, 2018 | 93.60 | 93.77 | 92.97 | 93.59 | 774,272 | -0.28(-0.30%) |
Nov 29, 2018 | 94.51 | 94.76 | 93.48 | 93.87 | 866,965 | -0.83(-0.88%) |
Nov 28, 2018 | 92.72 | 94.86 | 92.47 | 94.70 | 770,926 | +2.75(+2.99%) |
Nov 27, 2018 | 91.71 | 92.44 | 91.11 | 91.94 | 846,669 | -0.79(-0.86%) |
Nov 26, 2018 | 92.29 | 92.77 | 91.53 | 92.74 | 922,078 | +1.58(+1.73%) |
Nov 23, 2018 | 90.18 | 91.70 | 90.18 | 91.16 | 581,397 | -0.47(-0.51%) |
Nov 21, 2018 | 91.63 | 91.63 | 91.63 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.34 | 91.17 | 89.21 | 90.25 | 1,037,283 | -1.44(-1.58%) |
Nov 19, 2018 | 94.05 | 94.12 | 91.33 | 91.69 | 1,888,150 | -2.73(-2.89%) |
Nov 16, 2018 | 93.87 | 95.05 | 93.53 | 94.42 | 1,232,256 | -0.79(-0.83%) |
Nov 15, 2018 | 93.73 | 95.76 | 93.20 | 95.21 | 841,973 | +1.49(+1.59%) |
Nov 14, 2018 | 94.97 | 95.18 | 93.18 | 93.72 | 874,398 | +0.09(+0.10%) |
Nov 13, 2018 | 92.20 | 94.10 | 92.16 | 93.63 | 2,026,122 | +2.09(+2.28%) |
Nov 12, 2018 | 93.07 | 93.26 | 91.19 | 91.55 | 1,495,479 | -6.22(-6.36%) |
Nov 09, 2018 | 97.41 | 97.94 | 96.76 | 97.77 | 1,010,908 | +0.63(+0.65%) |
Nov 08, 2018 | 97.43 | 98.10 | 96.94 | 97.13 | 1,452,435 | -1.70(-1.72%) |
Nov 07, 2018 | 97.56 | 98.85 | 97.37 | 98.83 | 1,087,667 | +2.34(+2.42%) |
Nov 06, 2018 | 96.39 | 97.11 | 96.17 | 96.49 | 666,066 | -0.65(-0.67%) |
Nov 05, 2018 | 97.28 | 97.35 | 96.36 | 97.14 | 579,822 | -0.01(-0.01%) |
Nov 02, 2018 | 97.44 | 97.91 | 96.54 | 97.15 | 624,381 | +0.87(+0.90%) |
Nov 01, 2018 | 96.63 | 96.76 | 95.65 | 96.29 | 842,648 | -0.53(-0.55%) |
Oct 31, 2018 | 96.41 | 97.42 | 96.29 | 96.82 | 916,169 | +1.51(+1.58%) |
Oct 30, 2018 | 94.17 | 95.36 | 93.78 | 95.31 | 972,442 | +1.18(+1.26%) |
Oct 29, 2018 | 96.17 | 96.32 | 92.80 | 94.13 | 872,967 | -1.02(-1.07%) |
Oct 26, 2018 | 94.67 | 96.27 | 93.72 | 95.15 | 866,445 | -1.02(-1.06%) |
Oct 25, 2018 | 94.62 | 97.05 | 93.76 | 96.17 | 1,204,356 | +2.86(+3.07%) |
Oct 24, 2018 | 95.94 | 96.07 | 93.25 | 93.31 | 1,480,184 | -3.94(-4.06%) |
Oct 23, 2018 | 95.92 | 97.87 | 95.56 | 97.25 | 1,085,632 | -0.79(-0.81%) |
Oct 22, 2018 | 99.45 | 99.60 | 97.51 | 98.05 | 1,216,554 | -0.36(-0.37%) |
Oct 19, 2018 | 98.21 | 99.11 | 98.01 | 98.41 | 1,178,858 | +1.81(+1.88%) |
Oct 18, 2018 | 99.89 | 100.37 | 96.57 | 96.59 | 2,761,808 | -7.93(-7.58%) |
Oct 17, 2018 | 104.89 | 105.03 | 103.86 | 104.52 | 1,067,223 | -1.47(-1.39%) |
Oct 16, 2018 | 104.66 | 106.00 | 104.15 | 105.99 | 2,280,981 | +3.77(+3.68%) |
Oct 15, 2018 | 101.92 | 102.88 | 101.78 | 102.22 | 805,330 | -1.16(-1.12%) |
Oct 12, 2018 | 103.59 | 104.09 | 101.39 | 103.38 | 1,071,729 | +1.46(+1.43%) |
Oct 11, 2018 | 102.46 | 103.09 | 100.66 | 101.92 | 2,313,138 | -0.09(-0.09%) |
Oct 10, 2018 | 105.03 | 105.17 | 101.80 | 102.01 | 2,952,607 | -5.75(-5.34%) |
Oct 09, 2018 | 106.22 | 108.14 | 106.22 | 107.76 | 1,989,837 | +1.85(+1.75%) |
Oct 08, 2018 | 106.18 | 106.55 | 104.95 | 105.91 | 1,686,542 | -2.49(-2.30%) |
Oct 05, 2018 | 108.74 | 109.31 | 107.83 | 108.40 | 585,053 | -1.78(-1.61%) |
Oct 04, 2018 | 111.10 | 111.11 | 109.60 | 110.18 | 594,679 | -0.64(-0.58%) |
Oct 03, 2018 | 111.24 | 111.25 | 110.60 | 110.82 | 398,249 | +0.51(+0.46%) |
Oct 02, 2018 | 110.16 | 110.67 | 109.64 | 110.31 | 695,465 | -0.96(-0.86%) |