Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 86.82 | 87.83 | 86.06 | 87.83 | 155,424 | +1.47(+1.70%) |
Dec 28, 2018 | 86.50 | 87.68 | 85.25 | 86.35 | 180,970 | +0.47(+0.54%) |
Dec 27, 2018 | 83.21 | 86.05 | 82.68 | 85.89 | 172,071 | +0.73(+0.85%) |
Dec 26, 2018 | 82.37 | 85.24 | 80.79 | 85.16 | 176,802 | +2.51(+3.03%) |
Dec 24, 2018 | 83.07 | 85.21 | 81.71 | 82.66 | 85,869 | -1.38(-1.64%) |
Dec 21, 2018 | 91.24 | 91.24 | 83.45 | 84.03 | 774,761 | -8.01(-8.70%) |
Dec 20, 2018 | 90.81 | 92.84 | 90.26 | 92.05 | 274,386 | +0.99(+1.08%) |
Dec 19, 2018 | 92.21 | 94.39 | 90.40 | 91.06 | 141,293 | -1.30(-1.40%) |
Dec 18, 2018 | 92.29 | 93.73 | 91.94 | 92.35 | 193,263 | +0.53(+0.58%) |
Dec 17, 2018 | 93.42 | 94.52 | 91.36 | 91.82 | 179,462 | -1.66(-1.77%) |
Dec 14, 2018 | 92.68 | 94.28 | 92.34 | 93.48 | 126,550 | -0.19(-0.20%) |
Dec 13, 2018 | 94.76 | 95.91 | 92.77 | 93.67 | 93,197 | -0.83(-0.88%) |
Dec 12, 2018 | 94.10 | 95.88 | 93.98 | 94.50 | 84,839 | +1.70(+1.83%) |
Dec 11, 2018 | 93.22 | 94.27 | 91.73 | 92.80 | 98,323 | +0.57(+0.62%) |
Dec 10, 2018 | 92.79 | 93.49 | 91.71 | 92.23 | 150,920 | -0.34(-0.36%) |
Dec 07, 2018 | 95.62 | 97.14 | 91.88 | 92.57 | 198,144 | -3.34(-3.49%) |
Dec 06, 2018 | 94.31 | 95.98 | 92.99 | 95.91 | 168,040 | +0.42(+0.44%) |
Dec 04, 2018 | 101.81 | 101.81 | 95.07 | 95.49 | 180,434 | -6.41(-6.29%) |
Dec 03, 2018 | 102.37 | 102.62 | 100.74 | 101.90 | 148,803 | +0.36(+0.36%) |
Nov 30, 2018 | 100.11 | 101.79 | 99.76 | 101.54 | 174,745 | +1.32(+1.32%) |
Nov 29, 2018 | 100.41 | 101.83 | 98.88 | 100.22 | 152,926 | -0.50(-0.50%) |
Nov 28, 2018 | 99.57 | 100.91 | 97.48 | 100.72 | 163,561 | +1.69(+1.70%) |
Nov 27, 2018 | 99.51 | 100.50 | 98.83 | 99.03 | 115,998 | -0.83(-0.83%) |
Nov 26, 2018 | 99.84 | 101.04 | 98.80 | 99.86 | 143,238 | +0.86(+0.87%) |
Nov 23, 2018 | 98.21 | 99.97 | 97.46 | 99.01 | 54,634 | +0.00(+0.00%) |
Nov 21, 2018 | 99.01 | 99.01 | 99.01 | 0 | -0.05(-0.05%) | |
Nov 20, 2018 | 99.82 | 100.50 | 98.24 | 99.05 | 110,907 | -1.89(-1.87%) |
Nov 19, 2018 | 102.31 | 103.25 | 100.68 | 100.94 | 128,258 | -2.10(-2.03%) |
Nov 16, 2018 | 101.31 | 103.17 | 99.57 | 103.04 | 178,609 | +0.87(+0.85%) |
Nov 15, 2018 | 99.83 | 102.24 | 98.90 | 102.17 | 137,200 | +1.64(+1.63%) |
Nov 14, 2018 | 102.03 | 102.27 | 99.98 | 100.53 | 139,192 | -0.53(-0.53%) |
Nov 13, 2018 | 100.00 | 101.90 | 99.42 | 101.06 | 169,308 | +1.60(+1.61%) |
Nov 12, 2018 | 99.65 | 101.06 | 98.63 | 99.46 | 130,082 | -0.22(-0.22%) |
Nov 09, 2018 | 100.49 | 101.18 | 98.38 | 99.68 | 112,459 | -1.32(-1.31%) |
Nov 08, 2018 | 100.74 | 101.50 | 99.43 | 101.00 | 94,113 | -0.01(-0.01%) |
Nov 07, 2018 | 101.15 | 102.73 | 100.09 | 101.01 | 181,677 | +0.01(+0.01%) |
Nov 06, 2018 | 99.18 | 101.80 | 98.61 | 101.00 | 128,368 | +1.72(+1.73%) |
Nov 05, 2018 | 99.08 | 99.86 | 97.60 | 99.29 | 139,001 | +0.44(+0.44%) |
Nov 02, 2018 | 98.55 | 99.08 | 97.16 | 98.85 | 145,313 | +0.73(+0.75%) |
Nov 01, 2018 | 97.48 | 99.39 | 96.91 | 98.12 | 176,501 | +1.16(+1.20%) |
Oct 31, 2018 | 99.80 | 100.52 | 96.78 | 96.96 | 295,378 | -2.02(-2.04%) |
Oct 30, 2018 | 97.98 | 100.99 | 97.98 | 98.98 | 182,886 | +1.11(+1.14%) |
Oct 29, 2018 | 97.34 | 100.19 | 96.36 | 97.87 | 315,595 | +1.68(+1.75%) |
Oct 26, 2018 | 98.81 | 100.81 | 95.68 | 96.19 | 329,298 | -3.55(-3.56%) |
Oct 25, 2018 | 89.87 | 101.18 | 88.69 | 99.73 | 650,060 | +11.38(+12.88%) |
Oct 24, 2018 | 90.46 | 90.78 | 88.17 | 88.35 | 191,370 | -2.43(-2.68%) |
Oct 23, 2018 | 89.70 | 91.74 | 89.04 | 90.78 | 200,166 | -0.15(-0.16%) |
Oct 22, 2018 | 90.16 | 91.45 | 89.34 | 90.93 | 165,712 | +1.06(+1.18%) |
Oct 19, 2018 | 89.96 | 90.71 | 89.45 | 89.87 | 149,730 | -0.06(-0.07%) |
Oct 18, 2018 | 90.75 | 91.21 | 88.54 | 89.94 | 122,928 | -1.21(-1.32%) |
Oct 17, 2018 | 90.75 | 91.49 | 90.08 | 91.14 | 129,140 | +0.10(+0.11%) |
Oct 16, 2018 | 88.16 | 91.13 | 87.71 | 91.04 | 104,041 | +3.31(+3.78%) |
Oct 15, 2018 | 86.83 | 88.38 | 86.62 | 87.73 | 232,299 | +0.58(+0.66%) |
Oct 12, 2018 | 88.71 | 89.01 | 85.95 | 87.15 | 198,311 | -0.33(-0.37%) |
Oct 11, 2018 | 92.31 | 92.95 | 87.33 | 87.48 | 237,796 | -5.22(-5.63%) |
Oct 10, 2018 | 93.41 | 94.50 | 92.59 | 92.69 | 202,679 | -0.96(-1.02%) |
Oct 09, 2018 | 93.83 | 94.63 | 93.50 | 93.65 | 235,546 | -0.48(-0.51%) |
Oct 08, 2018 | 94.52 | 94.69 | 93.42 | 94.13 | 93,091 | -0.41(-0.43%) |
Oct 05, 2018 | 95.45 | 95.82 | 94.24 | 94.54 | 156,516 | -0.72(-0.76%) |
Oct 04, 2018 | 97.57 | 98.26 | 95.02 | 95.27 | 142,188 | -2.73(-2.79%) |
Oct 03, 2018 | 97.20 | 98.42 | 96.70 | 98.00 | 79,734 | +1.28(+1.32%) |
Oct 02, 2018 | 96.32 | 97.43 | 95.83 | 96.71 | 144,914 | +0.24(+0.25%) |