Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 91.46 | 93.64 | 88.93 | 90.08 | 1,378,200 | -0.66(-0.73%) |
Dec 28, 2018 | 92.33 | 93.13 | 88.85 | 90.74 | 1,013,200 | -1.43(-1.55%) |
Dec 27, 2018 | 88.47 | 92.17 | 87.25 | 92.17 | 1,465,568 | +2.36(+2.63%) |
Dec 26, 2018 | 82.19 | 89.92 | 82.04 | 89.81 | 2,278,353 | +9.37(+11.65%) |
Dec 24, 2018 | 80.51 | 82.86 | 78.59 | 80.44 | 954,500 | -1.70(-2.07%) |
Dec 21, 2018 | 86.06 | 86.54 | 80.62 | 82.14 | 3,189,100 | -2.98(-3.50%) |
Dec 20, 2018 | 89.77 | 90.38 | 82.22 | 85.12 | 3,796,695 | -5.29(-5.85%) |
Dec 19, 2018 | 94.00 | 96.29 | 89.73 | 90.41 | 2,993,094 | -2.84(-3.05%) |
Dec 18, 2018 | 94.21 | 95.83 | 90.76 | 93.25 | 3,313,334 | -0.20(-0.21%) |
Dec 17, 2018 | 101.62 | 101.62 | 92.29 | 93.45 | 4,003,479 | -9.84(-9.53%) |
Dec 14, 2018 | 102.17 | 105.95 | 102.10 | 103.29 | 1,748,800 | -0.66(-0.63%) |
Dec 13, 2018 | 108.81 | 108.97 | 102.24 | 103.95 | 2,302,381 | -3.92(-3.63%) |
Dec 12, 2018 | 109.88 | 112.17 | 107.07 | 107.87 | 1,739,032 | +0.00(+0.00%) |
Dec 11, 2018 | 110.97 | 111.11 | 105.92 | 107.87 | 1,984,148 | -0.42(-0.39%) |
Dec 10, 2018 | 104.51 | 108.97 | 104.01 | 108.29 | 2,224,468 | +3.52(+3.36%) |
Dec 07, 2018 | 110.46 | 111.97 | 103.76 | 104.77 | 1,788,000 | -6.25(-5.63%) |
Dec 06, 2018 | 104.03 | 111.02 | 103.00 | 111.02 | 2,394,326 | +2.78(+2.57%) |
Dec 04, 2018 | 111.79 | 114.69 | 106.50 | 108.24 | 3,566,600 | -4.05(-3.61%) |
Dec 03, 2018 | 110.75 | 112.37 | 105.02 | 112.29 | 2,812,296 | +6.09(+5.73%) |
Nov 30, 2018 | 105.44 | 108.19 | 105.04 | 106.20 | 4,650,100 | +0.81(+0.77%) |
Nov 29, 2018 | 103.12 | 106.95 | 101.26 | 105.39 | 2,778,989 | +0.50(+0.48%) |
Nov 28, 2018 | 96.00 | 106.91 | 96.00 | 104.89 | 7,202,554 | +13.29(+14.51%) |
Nov 27, 2018 | 91.95 | 96.04 | 90.69 | 91.60 | 3,769,772 | +0.10(+0.11%) |
Nov 26, 2018 | 90.58 | 93.96 | 88.84 | 91.50 | 2,988,763 | +3.06(+3.46%) |
Nov 23, 2018 | 87.46 | 90.36 | 87.46 | 88.44 | 973,000 | +0.28(+0.32%) |
Nov 21, 2018 | 88.16 | 88.16 | 88.16 | 0 | +3.61(+4.27%) | |
Nov 20, 2018 | 77.99 | 87.99 | 76.60 | 84.55 | 2,687,808 | +1.95(+2.36%) |
Nov 19, 2018 | 87.20 | 88.25 | 82.34 | 82.60 | 2,128,234 | -5.19(-5.91%) |
Nov 16, 2018 | 88.21 | 91.00 | 86.08 | 87.79 | 1,950,300 | -1.21(-1.36%) |
Nov 15, 2018 | 86.55 | 90.42 | 85.41 | 89.00 | 4,085,385 | +1.15(+1.31%) |
Nov 14, 2018 | 91.00 | 93.54 | 87.69 | 87.85 | 4,202,757 | -4.86(-5.24%) |
Nov 13, 2018 | 92.65 | 94.74 | 90.05 | 92.71 | 1,346,415 | +1.13(+1.23%) |
Nov 12, 2018 | 92.60 | 93.81 | 88.20 | 91.58 | 2,276,029 | -1.83(-1.96%) |
Nov 09, 2018 | 96.77 | 99.08 | 93.14 | 93.41 | 1,830,200 | -4.64(-4.73%) |
Nov 08, 2018 | 97.73 | 99.37 | 96.06 | 98.05 | 1,279,256 | +0.12(+0.12%) |
Nov 07, 2018 | 94.70 | 98.83 | 94.16 | 97.93 | 1,783,895 | +4.43(+4.74%) |
Nov 06, 2018 | 96.48 | 98.62 | 92.14 | 93.50 | 1,623,285 | -3.54(-3.65%) |
Nov 05, 2018 | 92.96 | 97.39 | 90.91 | 97.04 | 2,989,900 | +4.08(+4.39%) |
Nov 02, 2018 | 95.75 | 99.93 | 91.77 | 92.96 | 4,328,000 | -3.20(-3.33%) |
Nov 01, 2018 | 96.31 | 99.00 | 90.09 | 96.16 | 9,948,059 | -14.13(-12.81%) |
Oct 31, 2018 | 109.10 | 113.64 | 109.06 | 110.29 | 3,324,187 | +3.84(+3.61%) |
Oct 30, 2018 | 102.00 | 108.25 | 100.35 | 106.45 | 2,170,456 | +3.85(+3.75%) |
Oct 29, 2018 | 111.10 | 112.85 | 99.84 | 102.60 | 2,406,001 | -6.13(-5.64%) |
Oct 26, 2018 | 112.39 | 112.76 | 106.27 | 108.73 | 1,903,100 | -6.93(-5.99%) |
Oct 25, 2018 | 111.01 | 117.41 | 110.56 | 115.66 | 1,363,975 | +5.60(+5.09%) |
Oct 24, 2018 | 119.99 | 123.19 | 109.41 | 110.06 | 1,916,773 | -9.82(-8.19%) |
Oct 23, 2018 | 120.54 | 121.84 | 116.58 | 119.88 | 1,526,024 | -4.80(-3.85%) |
Oct 22, 2018 | 123.48 | 126.39 | 120.50 | 124.68 | 1,609,638 | +2.15(+1.75%) |
Oct 19, 2018 | 125.50 | 126.98 | 122.00 | 122.53 | 939,900 | -0.73(-0.59%) |
Oct 18, 2018 | 123.36 | 125.47 | 120.74 | 123.26 | 604,297 | -1.45(-1.16%) |
Oct 17, 2018 | 125.88 | 125.88 | 120.99 | 124.71 | 809,267 | -0.40(-0.32%) |
Oct 16, 2018 | 124.06 | 125.46 | 122.27 | 125.11 | 929,774 | +4.06(+3.35%) |
Oct 15, 2018 | 118.00 | 122.76 | 115.41 | 121.05 | 1,450,330 | -1.62(-1.32%) |
Oct 12, 2018 | 123.15 | 125.55 | 119.62 | 122.67 | 1,792,100 | +6.67(+5.75%) |
Oct 11, 2018 | 118.48 | 119.99 | 114.87 | 116.00 | 1,955,859 | -3.59(-3.00%) |
Oct 10, 2018 | 127.00 | 127.05 | 118.26 | 119.59 | 2,106,550 | -8.12(-6.36%) |
Oct 09, 2018 | 128.74 | 131.94 | 127.25 | 127.71 | 865,151 | -1.41(-1.09%) |
Oct 08, 2018 | 131.75 | 132.69 | 125.30 | 129.12 | 1,121,165 | -3.78(-2.84%) |
Oct 05, 2018 | 132.90 | 136.00 | 129.55 | 132.90 | 752,700 | -0.27(-0.20%) |
Oct 04, 2018 | 136.05 | 136.05 | 131.06 | 133.17 | 1,143,087 | -4.96(-3.59%) |
Oct 03, 2018 | 135.72 | 139.47 | 133.74 | 138.13 | 882,723 | +3.35(+2.49%) |
Oct 02, 2018 | 142.63 | 143.73 | 134.30 | 134.78 | 1,666,536 | -8.86(-6.17%) |