Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 92.58 | 92.92 | 92.57 | 92.91 | 11,085,821 | +0.24(+0.25%) |
Dec 28, 2018 | 92.45 | 92.67 | 92.43 | 92.67 | 8,045,952 | +0.34(+0.37%) |
Dec 27, 2018 | 92.43 | 92.53 | 92.28 | 92.33 | 12,106,569 | +0.15(+0.16%) |
Dec 26, 2018 | 92.41 | 92.48 | 92.16 | 92.18 | 9,865,367 | -0.17(-0.19%) |
Dec 24, 2018 | 92.43 | 92.48 | 92.31 | 92.36 | 8,248,143 | +0.06(+0.07%) |
Dec 21, 2018 | 92.43 | 92.44 | 92.27 | 92.30 | 11,899,059 | -0.04(-0.05%) |
Dec 20, 2018 | 92.57 | 92.58 | 92.31 | 92.34 | 8,820,152 | -0.09(-0.09%) |
Dec 19, 2018 | 92.37 | 92.63 | 92.30 | 92.43 | 8,327,057 | +0.09(+0.09%) |
Dec 18, 2018 | 92.16 | 92.34 | 92.16 | 92.34 | 7,594,963 | +0.27(+0.29%) |
Dec 17, 2018 | 92.00 | 92.10 | 91.96 | 92.07 | 8,763,487 | +0.16(+0.17%) |
Dec 14, 2018 | 92.02 | 92.02 | 91.91 | 91.91 | 7,195,282 | +0.03(+0.03%) |
Dec 13, 2018 | 91.94 | 91.99 | 91.89 | 91.89 | 6,618,221 | +0.03(+0.03%) |
Dec 12, 2018 | 91.84 | 91.92 | 91.83 | 91.86 | 9,290,079 | -0.07(-0.08%) |
Dec 11, 2018 | 91.97 | 92.05 | 91.87 | 91.93 | 9,286,384 | +0.03(+0.03%) |
Dec 10, 2018 | 91.90 | 91.97 | 91.80 | 91.90 | 7,001,241 | +0.06(+0.07%) |
Dec 07, 2018 | 91.76 | 91.90 | 91.67 | 91.84 | 6,248,008 | +0.12(+0.13%) |
Dec 06, 2018 | 91.68 | 91.89 | 91.67 | 91.72 | 8,495,097 | +0.23(+0.25%) |
Dec 04, 2018 | 91.41 | 91.67 | 91.37 | 91.49 | 6,161,757 | +0.24(+0.27%) |
Dec 03, 2018 | 91.15 | 91.30 | 91.10 | 91.25 | 16,122,324 | +0.15(+0.16%) |
Nov 30, 2018 | 91.14 | 91.17 | 91.05 | 91.10 | 7,052,777 | -0.03(-0.03%) |
Nov 29, 2018 | 91.14 | 91.20 | 91.07 | 91.13 | 6,301,513 | +0.04(+0.05%) |
Nov 28, 2018 | 90.88 | 91.13 | 90.83 | 91.08 | 9,801,604 | +0.17(+0.19%) |
Nov 27, 2018 | 90.84 | 90.98 | 90.84 | 90.91 | 4,728,925 | +0.03(+0.03%) |
Nov 26, 2018 | 90.92 | 90.92 | 90.85 | 90.88 | 4,764,935 | -0.02(-0.02%) |
Nov 23, 2018 | 91.07 | 91.07 | 90.90 | 90.90 | 1,917,749 | -0.03(-0.03%) |
Nov 21, 2018 | 90.93 | 90.93 | 90.93 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 90.92 | 90.96 | 90.87 | 90.87 | 3,641,064 | -0.03(-0.04%) |
Nov 19, 2018 | 90.87 | 90.97 | 90.87 | 90.90 | 5,379,980 | -0.01(-0.01%) |
Nov 16, 2018 | 90.81 | 90.95 | 90.78 | 90.91 | 3,836,650 | +0.15(+0.16%) |
Nov 15, 2018 | 90.75 | 90.78 | 90.61 | 90.76 | 4,445,276 | +0.11(+0.12%) |
Nov 14, 2018 | 90.53 | 90.77 | 90.51 | 90.65 | 3,909,562 | +0.01(+0.01%) |
Nov 13, 2018 | 90.60 | 90.66 | 90.52 | 90.64 | 3,427,421 | +0.03(+0.04%) |
Nov 12, 2018 | 90.61 | 90.64 | 90.55 | 90.61 | 3,200,171 | +0.15(+0.16%) |
Nov 09, 2018 | 90.40 | 90.55 | 90.40 | 90.46 | 3,340,692 | +0.11(+0.12%) |
Nov 08, 2018 | 90.50 | 90.53 | 90.34 | 90.35 | 4,016,981 | -0.17(-0.18%) |
Nov 07, 2018 | 90.55 | 90.65 | 90.46 | 90.51 | 5,384,640 | +0.08(+0.09%) |
Nov 06, 2018 | 90.41 | 90.48 | 90.39 | 90.43 | 3,016,117 | +0.01(+0.01%) |
Nov 05, 2018 | 90.46 | 90.48 | 90.40 | 90.42 | 3,928,742 | +0.06(+0.07%) |
Nov 02, 2018 | 90.55 | 90.59 | 90.28 | 90.36 | 5,170,832 | -0.27(-0.30%) |
Nov 01, 2018 | 90.53 | 90.69 | 90.52 | 90.63 | 9,116,732 | +0.01(+0.01%) |
Oct 31, 2018 | 90.55 | 90.72 | 90.55 | 90.63 | 17,173,188 | -0.04(-0.05%) |
Oct 30, 2018 | 90.70 | 90.79 | 90.67 | 90.67 | 2,945,148 | -0.13(-0.14%) |
Oct 29, 2018 | 90.86 | 90.89 | 90.74 | 90.80 | 5,857,084 | -0.10(-0.10%) |
Oct 26, 2018 | 90.88 | 91.03 | 90.87 | 90.90 | 6,706,803 | +0.21(+0.23%) |
Oct 25, 2018 | 90.73 | 90.78 | 90.64 | 90.69 | 9,567,521 | -0.08(-0.09%) |
Oct 24, 2018 | 90.71 | 90.82 | 90.70 | 90.77 | 5,153,086 | +0.23(+0.26%) |
Oct 23, 2018 | 90.70 | 90.76 | 90.53 | 90.53 | 4,067,350 | +0.11(+0.12%) |
Oct 22, 2018 | 90.52 | 90.57 | 90.41 | 90.42 | 3,239,826 | -0.02(-0.02%) |
Oct 19, 2018 | 90.52 | 90.59 | 90.41 | 90.44 | 3,445,843 | -0.08(-0.09%) |
Oct 18, 2018 | 90.45 | 90.65 | 90.44 | 90.51 | 3,644,760 | -0.06(-0.07%) |
Oct 17, 2018 | 90.73 | 90.78 | 90.57 | 90.57 | 3,282,484 | -0.18(-0.20%) |
Oct 16, 2018 | 90.71 | 90.76 | 90.62 | 90.76 | 6,636,100 | +0.05(+0.06%) |
Oct 15, 2018 | 90.75 | 90.79 | 90.66 | 90.70 | 3,517,329 | -0.06(-0.07%) |
Oct 12, 2018 | 90.73 | 90.87 | 90.70 | 90.77 | 5,790,466 | +0.03(+0.03%) |
Oct 11, 2018 | 90.63 | 90.86 | 90.56 | 90.74 | 8,140,738 | +0.27(+0.30%) |
Oct 10, 2018 | 90.41 | 90.51 | 90.32 | 90.47 | 4,425,692 | -0.03(-0.03%) |
Oct 09, 2018 | 90.45 | 90.56 | 90.39 | 90.50 | 25,277,958 | +0.13(+0.14%) |
Oct 08, 2018 | 90.44 | 90.46 | 90.37 | 90.37 | 2,617,401 | -0.03(-0.04%) |
Oct 05, 2018 | 90.51 | 90.53 | 90.28 | 90.40 | 3,993,683 | -0.20(-0.22%) |
Oct 04, 2018 | 90.68 | 90.74 | 90.52 | 90.60 | 6,079,905 | -0.26(-0.29%) |
Oct 03, 2018 | 91.17 | 91.19 | 90.77 | 90.86 | 2,931,913 | -0.43(-0.47%) |
Oct 02, 2018 | 91.26 | 91.38 | 91.20 | 91.29 | 7,977,667 | +0.10(+0.11%) |