Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.01 | 89.64 | 87.82 | 88.82 | 806,707 | +0.26(+0.29%) |
Dec 28, 2018 | 90.30 | 90.30 | 88.15 | 88.57 | 1,122,721 | -1.21(-1.35%) |
Dec 27, 2018 | 87.10 | 89.78 | 86.01 | 89.78 | 1,121,799 | +1.36(+1.54%) |
Dec 26, 2018 | 86.06 | 88.53 | 84.58 | 88.41 | 1,015,996 | +2.58(+3.00%) |
Dec 24, 2018 | 86.09 | 86.93 | 85.60 | 85.84 | 1,190,978 | -0.95(-1.10%) |
Dec 21, 2018 | 87.27 | 88.57 | 85.71 | 86.79 | 2,626,254 | -0.27(-0.31%) |
Dec 20, 2018 | 89.49 | 90.02 | 86.15 | 87.06 | 1,601,197 | -2.81(-3.13%) |
Dec 19, 2018 | 90.56 | 92.70 | 89.03 | 89.87 | 1,420,099 | -0.85(-0.94%) |
Dec 18, 2018 | 93.35 | 94.09 | 90.19 | 90.72 | 1,608,166 | -2.02(-2.18%) |
Dec 17, 2018 | 92.47 | 93.69 | 91.71 | 92.74 | 1,832,159 | +0.06(+0.06%) |
Dec 14, 2018 | 91.78 | 92.75 | 91.56 | 92.69 | 982,119 | +0.06(+0.06%) |
Dec 13, 2018 | 93.89 | 93.89 | 91.80 | 92.63 | 885,846 | -0.89(-0.95%) |
Dec 12, 2018 | 93.71 | 95.03 | 93.14 | 93.52 | 1,052,725 | +0.96(+1.04%) |
Dec 11, 2018 | 94.31 | 94.64 | 92.30 | 92.55 | 704,007 | -1.34(-1.42%) |
Dec 10, 2018 | 94.71 | 94.81 | 91.61 | 93.89 | 1,584,312 | -0.88(-0.93%) |
Dec 07, 2018 | 95.80 | 96.85 | 94.28 | 94.77 | 1,522,405 | -0.92(-0.96%) |
Dec 06, 2018 | 93.30 | 95.68 | 92.41 | 95.68 | 1,041,959 | +0.99(+1.05%) |
Dec 04, 2018 | 97.97 | 98.92 | 94.48 | 94.69 | 1,263,848 | -3.53(-3.59%) |
Dec 03, 2018 | 99.68 | 100.12 | 97.94 | 98.22 | 989,980 | +0.30(+0.30%) |
Nov 30, 2018 | 98.03 | 98.33 | 97.05 | 97.92 | 775,567 | -0.12(-0.13%) |
Nov 29, 2018 | 100.99 | 101.80 | 97.80 | 98.05 | 3,149,819 | -2.82(-2.80%) |
Nov 28, 2018 | 98.71 | 100.93 | 97.56 | 100.87 | 1,060,161 | +2.63(+2.68%) |
Nov 27, 2018 | 97.02 | 98.25 | 95.80 | 98.24 | 1,138,092 | +0.71(+0.72%) |
Nov 26, 2018 | 97.16 | 97.64 | 96.61 | 97.53 | 1,362,571 | +1.14(+1.19%) |
Nov 23, 2018 | 95.82 | 97.10 | 95.38 | 96.39 | 459,762 | +0.06(+0.06%) |
Nov 21, 2018 | 96.33 | 96.33 | 96.33 | 0 | +0.48(+0.50%) | |
Nov 20, 2018 | 95.11 | 96.15 | 94.62 | 95.85 | 3,509,078 | -0.60(-0.62%) |
Nov 19, 2018 | 95.92 | 97.84 | 95.51 | 96.45 | 3,850,917 | +0.57(+0.59%) |
Nov 16, 2018 | 94.53 | 96.46 | 94.53 | 95.88 | 1,703,353 | +1.23(+1.29%) |
Nov 15, 2018 | 92.47 | 95.09 | 92.28 | 94.66 | 1,679,591 | +1.81(+1.94%) |
Nov 14, 2018 | 95.69 | 95.69 | 92.52 | 92.85 | 2,091,279 | -2.52(-2.64%) |
Nov 13, 2018 | 95.40 | 96.92 | 94.38 | 95.37 | 1,653,913 | +0.00(+0.00%) |
Nov 12, 2018 | 96.56 | 96.91 | 95.23 | 95.37 | 1,746,543 | -1.65(-1.70%) |
Nov 09, 2018 | 96.86 | 97.69 | 96.04 | 97.02 | 1,085,818 | +0.12(+0.13%) |
Nov 08, 2018 | 98.61 | 98.77 | 96.32 | 96.90 | 1,524,628 | -1.79(-1.81%) |
Nov 07, 2018 | 99.18 | 99.20 | 97.60 | 98.68 | 1,345,089 | +0.29(+0.30%) |
Nov 06, 2018 | 98.11 | 99.10 | 98.03 | 98.39 | 858,389 | -0.34(-0.35%) |
Nov 05, 2018 | 98.82 | 100.69 | 97.96 | 98.73 | 1,060,969 | +0.06(+0.06%) |
Nov 02, 2018 | 99.80 | 100.42 | 96.77 | 98.67 | 1,772,927 | -0.84(-0.84%) |
Nov 01, 2018 | 97.24 | 99.89 | 97.24 | 99.51 | 2,184,709 | +3.14(+3.25%) |
Oct 31, 2018 | 94.81 | 97.02 | 94.59 | 96.37 | 2,087,775 | +2.29(+2.43%) |
Oct 30, 2018 | 92.24 | 94.30 | 92.11 | 94.09 | 1,491,240 | +2.29(+2.49%) |
Oct 29, 2018 | 93.32 | 94.36 | 90.71 | 91.80 | 2,339,684 | -0.54(-0.59%) |
Oct 26, 2018 | 92.06 | 93.44 | 90.94 | 92.34 | 5,209,422 | -1.06(-1.14%) |
Oct 25, 2018 | 102.36 | 102.36 | 86.02 | 93.40 | 10,156,033 | -16.20(-14.78%) |
Oct 24, 2018 | 112.98 | 114.19 | 109.35 | 109.60 | 1,453,043 | -3.50(-3.09%) |
Oct 23, 2018 | 114.44 | 114.45 | 110.87 | 113.10 | 1,362,819 | -3.72(-3.18%) |
Oct 22, 2018 | 117.79 | 117.91 | 116.11 | 116.81 | 1,849,942 | -0.58(-0.49%) |
Oct 19, 2018 | 117.38 | 118.93 | 117.05 | 117.39 | 692,898 | +0.20(+0.17%) |
Oct 18, 2018 | 117.88 | 118.94 | 116.33 | 117.19 | 529,648 | -0.87(-0.74%) |
Oct 17, 2018 | 117.92 | 118.89 | 117.11 | 118.06 | 744,678 | -0.18(-0.15%) |
Oct 16, 2018 | 117.32 | 118.90 | 116.40 | 118.25 | 913,948 | +1.29(+1.10%) |
Oct 15, 2018 | 116.24 | 117.82 | 115.63 | 116.95 | 971,524 | +0.05(+0.04%) |
Oct 12, 2018 | 114.27 | 117.24 | 113.81 | 116.91 | 1,905,444 | +4.30(+3.82%) |
Oct 11, 2018 | 115.87 | 116.77 | 112.59 | 112.60 | 1,471,479 | -3.58(-3.08%) |
Oct 10, 2018 | 121.05 | 121.16 | 116.01 | 116.18 | 1,245,725 | -4.76(-3.94%) |
Oct 09, 2018 | 120.66 | 121.52 | 120.48 | 120.94 | 778,846 | -0.19(-0.16%) |
Oct 08, 2018 | 122.83 | 122.90 | 120.60 | 121.13 | 782,354 | -1.63(-1.33%) |
Oct 05, 2018 | 122.20 | 123.18 | 121.41 | 122.77 | 1,021,506 | +0.91(+0.75%) |
Oct 04, 2018 | 124.53 | 125.19 | 120.97 | 121.86 | 1,255,178 | -3.35(-2.68%) |
Oct 03, 2018 | 125.99 | 126.25 | 124.98 | 125.21 | 612,695 | -0.57(-0.45%) |
Oct 02, 2018 | 124.52 | 126.11 | 123.98 | 125.78 | 1,255,889 | +1.52(+1.22%) |