Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.95 | 96.95 | 94.32 | 96.27 | 572,064 | +0.85(+0.89%) |
Dec 28, 2018 | 96.03 | 97.24 | 94.94 | 95.42 | 1,196,454 | +0.04(+0.04%) |
Dec 27, 2018 | 97.06 | 98.23 | 93.48 | 95.39 | 714,401 | -2.90(-2.95%) |
Dec 26, 2018 | 93.88 | 98.31 | 92.28 | 98.29 | 363,946 | +4.24(+4.51%) |
Dec 24, 2018 | 94.79 | 95.82 | 93.36 | 94.05 | 285,551 | -1.73(-1.81%) |
Dec 21, 2018 | 96.51 | 99.02 | 95.27 | 95.78 | 1,418,040 | -0.26(-0.27%) |
Dec 20, 2018 | 96.03 | 97.31 | 95.36 | 96.04 | 762,561 | -0.23(-0.24%) |
Dec 19, 2018 | 100.53 | 101.77 | 95.53 | 96.27 | 1,182,837 | -4.37(-4.35%) |
Dec 18, 2018 | 101.98 | 103.40 | 100.18 | 100.65 | 661,869 | -0.46(-0.45%) |
Dec 17, 2018 | 101.60 | 102.60 | 100.55 | 101.11 | 830,763 | -0.87(-0.85%) |
Dec 14, 2018 | 103.20 | 105.43 | 101.68 | 101.98 | 520,485 | -1.98(-1.91%) |
Dec 13, 2018 | 107.47 | 107.86 | 103.78 | 103.96 | 442,505 | -3.59(-3.33%) |
Dec 12, 2018 | 107.66 | 109.40 | 105.76 | 107.55 | 420,676 | +1.12(+1.06%) |
Dec 11, 2018 | 108.24 | 108.94 | 106.09 | 106.43 | 423,343 | -0.52(-0.49%) |
Dec 10, 2018 | 108.49 | 108.89 | 105.41 | 106.95 | 491,736 | -1.92(-1.76%) |
Dec 07, 2018 | 109.19 | 110.65 | 107.72 | 108.87 | 418,075 | -0.28(-0.26%) |
Dec 06, 2018 | 107.65 | 110.41 | 105.73 | 109.15 | 822,543 | -0.60(-0.55%) |
Dec 04, 2018 | 114.57 | 114.57 | 108.53 | 109.75 | 543,765 | -4.78(-4.17%) |
Dec 03, 2018 | 116.98 | 117.38 | 113.27 | 114.53 | 720,051 | -0.96(-0.83%) |
Nov 30, 2018 | 114.48 | 117.10 | 113.72 | 115.49 | 778,058 | +0.69(+0.60%) |
Nov 29, 2018 | 110.07 | 115.52 | 108.06 | 114.80 | 693,314 | +3.43(+3.08%) |
Nov 28, 2018 | 109.16 | 111.97 | 107.65 | 111.37 | 465,875 | +2.58(+2.37%) |
Nov 27, 2018 | 110.06 | 110.95 | 108.09 | 108.80 | 365,668 | -2.01(-1.82%) |
Nov 26, 2018 | 108.83 | 111.73 | 108.83 | 110.81 | 346,932 | +2.80(+2.59%) |
Nov 23, 2018 | 108.29 | 109.14 | 107.33 | 108.01 | 190,830 | -0.75(-0.69%) |
Nov 21, 2018 | 108.76 | 108.76 | 108.76 | 0 | +0.87(+0.81%) | |
Nov 20, 2018 | 109.05 | 110.67 | 107.17 | 107.89 | 471,223 | -1.76(-1.61%) |
Nov 19, 2018 | 110.21 | 111.41 | 108.96 | 109.65 | 672,858 | -0.56(-0.51%) |
Nov 16, 2018 | 108.15 | 110.56 | 107.85 | 110.21 | 595,984 | +1.52(+1.40%) |
Nov 15, 2018 | 106.61 | 109.79 | 105.62 | 108.69 | 428,092 | +1.48(+1.38%) |
Nov 14, 2018 | 108.72 | 109.64 | 104.88 | 107.21 | 449,423 | -1.01(-0.94%) |
Nov 13, 2018 | 106.54 | 109.79 | 106.54 | 108.22 | 320,179 | +1.59(+1.49%) |
Nov 12, 2018 | 108.36 | 108.68 | 106.45 | 106.63 | 359,538 | -1.75(-1.62%) |
Nov 09, 2018 | 108.40 | 109.58 | 107.18 | 108.38 | 277,222 | -0.47(-0.43%) |
Nov 08, 2018 | 107.10 | 109.74 | 107.10 | 108.85 | 403,977 | +1.68(+1.56%) |
Nov 07, 2018 | 107.17 | 107.66 | 104.51 | 107.17 | 446,836 | -0.08(-0.08%) |
Nov 06, 2018 | 107.71 | 108.62 | 106.58 | 107.26 | 273,622 | -0.64(-0.59%) |
Nov 05, 2018 | 106.40 | 109.59 | 105.84 | 107.90 | 618,077 | +4.01(+3.86%) |
Nov 02, 2018 | 105.13 | 105.64 | 103.15 | 103.89 | 394,368 | -0.21(-0.21%) |
Nov 01, 2018 | 103.56 | 104.41 | 103.08 | 104.10 | 329,046 | +1.19(+1.16%) |
Oct 31, 2018 | 105.33 | 105.69 | 102.88 | 102.91 | 492,174 | -1.55(-1.49%) |
Oct 30, 2018 | 106.03 | 106.97 | 103.16 | 104.47 | 470,434 | -1.19(-1.13%) |
Oct 29, 2018 | 101.49 | 105.94 | 101.03 | 105.66 | 752,195 | +4.99(+4.96%) |
Oct 26, 2018 | 99.38 | 102.62 | 98.88 | 100.67 | 536,191 | +0.06(+0.06%) |
Oct 25, 2018 | 99.49 | 101.38 | 98.48 | 100.61 | 409,124 | +1.76(+1.78%) |
Oct 24, 2018 | 101.04 | 101.04 | 98.24 | 98.85 | 767,338 | -1.87(-1.86%) |
Oct 23, 2018 | 98.98 | 101.38 | 98.80 | 100.72 | 562,486 | +0.26(+0.26%) |
Oct 22, 2018 | 105.34 | 107.01 | 100.24 | 100.46 | 477,967 | -4.64(-4.41%) |
Oct 19, 2018 | 107.62 | 108.84 | 104.55 | 105.10 | 874,370 | -3.21(-2.97%) |
Oct 18, 2018 | 108.41 | 111.88 | 106.69 | 108.32 | 1,043,966 | +3.38(+3.22%) |
Oct 17, 2018 | 104.20 | 106.98 | 103.19 | 104.93 | 599,005 | +0.61(+0.59%) |
Oct 16, 2018 | 104.26 | 105.05 | 102.44 | 104.32 | 602,581 | +0.53(+0.51%) |
Oct 15, 2018 | 102.07 | 104.55 | 101.80 | 103.79 | 408,222 | +2.00(+1.97%) |
Oct 12, 2018 | 105.73 | 107.15 | 99.13 | 101.78 | 706,086 | -2.45(-2.35%) |
Oct 11, 2018 | 106.22 | 107.05 | 104.21 | 104.24 | 400,361 | -3.41(-3.17%) |
Oct 10, 2018 | 108.01 | 110.97 | 107.45 | 107.65 | 584,172 | -0.82(-0.76%) |
Oct 09, 2018 | 107.82 | 108.98 | 106.91 | 108.47 | 282,661 | +0.38(+0.35%) |
Oct 08, 2018 | 106.59 | 108.58 | 106.16 | 108.08 | 356,484 | +1.20(+1.12%) |
Oct 05, 2018 | 108.47 | 109.05 | 106.11 | 106.88 | 295,892 | -0.94(-0.87%) |
Oct 04, 2018 | 107.68 | 110.17 | 107.24 | 107.82 | 492,959 | -0.19(-0.17%) |
Oct 03, 2018 | 106.69 | 108.72 | 105.30 | 108.01 | 504,318 | +2.08(+1.96%) |
Oct 02, 2018 | 105.30 | 106.97 | 104.26 | 105.93 | 396,769 | +0.19(+0.18%) |