Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.60 | 90.59 | 88.14 | 90.59 | 64,279 | +1.64(+1.84%) |
Dec 28, 2018 | 89.13 | 92.17 | 87.70 | 88.95 | 86,485 | +0.21(+0.23%) |
Dec 27, 2018 | 86.35 | 88.79 | 85.57 | 88.75 | 81,555 | +0.86(+0.97%) |
Dec 26, 2018 | 82.52 | 88.02 | 82.52 | 87.89 | 75,860 | +5.36(+6.50%) |
Dec 24, 2018 | 85.81 | 86.53 | 82.31 | 82.52 | 91,798 | -3.86(-4.47%) |
Dec 21, 2018 | 88.96 | 89.37 | 86.27 | 86.38 | 178,496 | -2.47(-2.78%) |
Dec 20, 2018 | 90.24 | 91.18 | 87.55 | 88.85 | 94,270 | -1.49(-1.65%) |
Dec 19, 2018 | 91.47 | 93.83 | 89.45 | 90.34 | 108,761 | -0.52(-0.57%) |
Dec 18, 2018 | 90.89 | 92.54 | 90.00 | 90.85 | 136,874 | +1.04(+1.16%) |
Dec 17, 2018 | 91.79 | 93.26 | 89.29 | 89.81 | 114,576 | -1.41(-1.55%) |
Dec 14, 2018 | 91.35 | 93.36 | 90.83 | 91.22 | 113,791 | -1.10(-1.19%) |
Dec 13, 2018 | 93.40 | 93.91 | 91.68 | 92.32 | 135,345 | -0.40(-0.44%) |
Dec 12, 2018 | 91.95 | 93.95 | 91.15 | 92.73 | 77,958 | +2.34(+2.59%) |
Dec 11, 2018 | 92.48 | 92.48 | 89.55 | 90.38 | 116,549 | -0.26(-0.29%) |
Dec 10, 2018 | 91.59 | 91.96 | 90.22 | 90.65 | 81,115 | -0.83(-0.91%) |
Dec 07, 2018 | 95.00 | 96.97 | 90.69 | 91.47 | 86,591 | -3.42(-3.60%) |
Dec 06, 2018 | 92.25 | 95.09 | 91.58 | 94.89 | 98,321 | +0.95(+1.01%) |
Dec 04, 2018 | 97.41 | 97.41 | 93.77 | 93.94 | 116,660 | -3.52(-3.61%) |
Dec 03, 2018 | 96.67 | 97.61 | 95.75 | 97.46 | 109,983 | +2.25(+2.36%) |
Nov 30, 2018 | 94.43 | 95.82 | 94.43 | 95.21 | 92,860 | +0.65(+0.69%) |
Nov 29, 2018 | 94.67 | 95.14 | 93.97 | 94.56 | 88,158 | -0.50(-0.52%) |
Nov 28, 2018 | 91.28 | 95.15 | 90.83 | 95.06 | 124,649 | +4.05(+4.45%) |
Nov 27, 2018 | 91.43 | 92.00 | 90.64 | 91.01 | 68,485 | -1.19(-1.29%) |
Nov 26, 2018 | 92.21 | 94.03 | 91.90 | 92.20 | 86,976 | +0.88(+0.97%) |
Nov 23, 2018 | 89.49 | 92.03 | 89.49 | 91.31 | 27,943 | +0.91(+1.01%) |
Nov 21, 2018 | 90.40 | 90.40 | 90.40 | 0 | +1.04(+1.17%) | |
Nov 20, 2018 | 90.06 | 91.49 | 89.08 | 89.36 | 87,810 | -2.12(-2.32%) |
Nov 19, 2018 | 93.20 | 94.52 | 91.26 | 91.47 | 99,450 | -2.18(-2.33%) |
Nov 16, 2018 | 91.32 | 94.25 | 90.78 | 93.66 | 277,306 | +1.45(+1.57%) |
Nov 15, 2018 | 90.27 | 92.44 | 89.29 | 92.21 | 168,804 | +1.34(+1.47%) |
Nov 14, 2018 | 93.11 | 93.57 | 90.20 | 90.87 | 150,095 | -1.61(-1.74%) |
Nov 13, 2018 | 96.01 | 97.14 | 91.93 | 92.49 | 172,708 | -4.97(-5.10%) |
Nov 12, 2018 | 98.98 | 99.10 | 97.22 | 97.46 | 97,162 | -1.68(-1.69%) |
Nov 09, 2018 | 99.86 | 99.86 | 98.16 | 99.14 | 107,335 | -1.25(-1.24%) |
Nov 08, 2018 | 101.01 | 101.49 | 99.12 | 100.39 | 113,915 | -1.00(-0.99%) |
Nov 07, 2018 | 101.32 | 102.56 | 99.80 | 101.39 | 105,773 | +0.27(+0.27%) |
Nov 06, 2018 | 97.21 | 102.73 | 97.21 | 101.12 | 134,189 | +3.91(+4.02%) |
Nov 05, 2018 | 96.48 | 97.99 | 96.23 | 97.21 | 92,284 | +0.92(+0.95%) |
Nov 02, 2018 | 95.55 | 97.95 | 95.06 | 96.29 | 107,121 | +0.99(+1.04%) |
Nov 01, 2018 | 90.08 | 96.58 | 90.08 | 95.29 | 140,404 | +5.58(+6.22%) |
Oct 31, 2018 | 91.37 | 92.36 | 89.62 | 89.71 | 135,655 | -0.33(-0.36%) |
Oct 30, 2018 | 87.26 | 90.18 | 87.26 | 90.04 | 114,400 | +2.71(+3.10%) |
Oct 29, 2018 | 87.84 | 89.88 | 86.27 | 87.33 | 134,332 | +0.93(+1.08%) |
Oct 26, 2018 | 82.88 | 87.29 | 82.88 | 86.40 | 132,490 | +2.49(+2.96%) |
Oct 25, 2018 | 83.97 | 85.73 | 83.81 | 83.91 | 114,814 | +0.78(+0.94%) |
Oct 24, 2018 | 85.44 | 85.74 | 83.13 | 83.13 | 203,967 | -2.67(-3.12%) |
Oct 23, 2018 | 83.98 | 86.29 | 83.05 | 85.81 | 130,951 | -0.34(-0.39%) |
Oct 22, 2018 | 87.57 | 87.81 | 84.30 | 86.14 | 131,709 | -1.66(-1.89%) |
Oct 19, 2018 | 84.40 | 88.90 | 83.97 | 87.80 | 197,829 | +3.70(+4.39%) |
Oct 18, 2018 | 83.73 | 87.06 | 81.50 | 84.11 | 324,425 | -5.73(-6.38%) |
Oct 17, 2018 | 92.56 | 92.61 | 89.09 | 89.84 | 123,234 | -2.64(-2.85%) |
Oct 16, 2018 | 89.55 | 92.85 | 88.78 | 92.48 | 63,975 | +3.46(+3.89%) |
Oct 15, 2018 | 86.94 | 89.53 | 86.51 | 89.01 | 97,538 | +2.13(+2.45%) |
Oct 12, 2018 | 86.54 | 87.21 | 84.16 | 86.89 | 76,104 | +1.96(+2.31%) |
Oct 11, 2018 | 88.64 | 88.65 | 84.88 | 84.92 | 92,819 | -4.20(-4.72%) |
Oct 10, 2018 | 92.67 | 92.73 | 88.92 | 89.13 | 103,181 | -3.74(-4.03%) |
Oct 09, 2018 | 94.33 | 94.33 | 91.59 | 92.87 | 98,409 | -1.54(-1.63%) |
Oct 08, 2018 | 95.53 | 95.53 | 93.42 | 94.41 | 77,598 | -0.90(-0.94%) |
Oct 05, 2018 | 97.24 | 98.35 | 94.42 | 95.31 | 45,726 | -1.63(-1.68%) |
Oct 04, 2018 | 96.50 | 98.51 | 96.22 | 96.94 | 135,502 | +0.43(+0.45%) |
Oct 03, 2018 | 94.70 | 97.45 | 94.70 | 96.51 | 113,437 | +2.13(+2.26%) |
Oct 02, 2018 | 93.81 | 94.96 | 93.49 | 94.38 | 58,314 | +0.68(+0.72%) |