Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.56 | 95.00 | 93.48 | 94.47 | 5,869,432 | +0.10(+0.11%) |
Dec 28, 2018 | 94.14 | 95.00 | 93.40 | 94.37 | 6,326,909 | +0.80(+0.86%) |
Dec 27, 2018 | 92.16 | 93.61 | 90.67 | 93.57 | 5,883,442 | +0.93(+1.01%) |
Dec 26, 2018 | 90.83 | 92.73 | 89.81 | 92.64 | 5,304,383 | +1.97(+2.17%) |
Dec 24, 2018 | 94.17 | 95.00 | 90.61 | 90.67 | 3,922,232 | -2.90(-3.10%) |
Dec 21, 2018 | 94.88 | 97.62 | 93.05 | 93.57 | 15,510,710 | -0.68(-0.72%) |
Dec 20, 2018 | 94.23 | 95.71 | 93.38 | 94.24 | 9,654,240 | +0.15(+0.15%) |
Dec 19, 2018 | 96.31 | 96.79 | 93.75 | 94.10 | 8,084,475 | -1.54(-1.61%) |
Dec 18, 2018 | 96.82 | 97.08 | 94.71 | 95.64 | 6,738,194 | -0.88(-0.91%) |
Dec 17, 2018 | 97.80 | 98.40 | 95.95 | 96.52 | 6,469,965 | -0.92(-0.95%) |
Dec 14, 2018 | 100.32 | 100.52 | 97.20 | 97.44 | 8,658,615 | -3.76(-3.72%) |
Dec 13, 2018 | 100.17 | 101.67 | 100.14 | 101.20 | 7,158,817 | +1.15(+1.15%) |
Dec 12, 2018 | 101.20 | 101.41 | 99.55 | 100.05 | 5,718,127 | -0.25(-0.25%) |
Dec 11, 2018 | 99.96 | 101.07 | 99.78 | 100.30 | 4,772,858 | +0.94(+0.95%) |
Dec 10, 2018 | 99.54 | 99.72 | 97.88 | 99.36 | 4,853,938 | +0.32(+0.32%) |
Dec 07, 2018 | 99.51 | 100.03 | 98.66 | 99.04 | 5,397,806 | -0.87(-0.87%) |
Dec 06, 2018 | 99.46 | 100.38 | 97.57 | 99.91 | 6,069,749 | -0.03(-0.03%) |
Dec 04, 2018 | 101.27 | 102.33 | 99.64 | 99.94 | 8,272,351 | -1.00(-0.99%) |
Dec 03, 2018 | 102.21 | 102.58 | 99.69 | 100.94 | 7,204,927 | -2.51(-2.43%) |
Nov 30, 2018 | 100.22 | 103.50 | 100.22 | 103.45 | 9,489,830 | +3.11(+3.10%) |
Nov 29, 2018 | 100.45 | 100.85 | 99.64 | 100.34 | 3,241,023 | -0.20(-0.19%) |
Nov 28, 2018 | 98.40 | 100.55 | 98.05 | 100.53 | 4,693,928 | +1.75(+1.77%) |
Nov 27, 2018 | 97.88 | 98.86 | 97.48 | 98.79 | 3,400,241 | +0.49(+0.50%) |
Nov 26, 2018 | 98.31 | 98.78 | 97.56 | 98.29 | 3,381,922 | +0.38(+0.39%) |
Nov 23, 2018 | 97.38 | 98.90 | 97.38 | 97.91 | 1,702,867 | +0.11(+0.11%) |
Nov 21, 2018 | 97.80 | 97.80 | 97.80 | 0 | -0.61(-0.62%) | |
Nov 20, 2018 | 101.64 | 102.05 | 98.23 | 98.41 | 5,997,004 | -2.55(-2.53%) |
Nov 19, 2018 | 100.18 | 101.40 | 100.08 | 100.97 | 5,430,188 | +0.56(+0.56%) |
Nov 16, 2018 | 99.30 | 100.52 | 99.13 | 100.41 | 5,285,643 | +1.31(+1.33%) |
Nov 15, 2018 | 98.78 | 99.25 | 98.07 | 99.09 | 4,757,461 | +0.13(+0.13%) |
Nov 14, 2018 | 99.64 | 99.67 | 98.64 | 98.97 | 5,194,632 | -0.42(-0.42%) |
Nov 13, 2018 | 99.90 | 99.90 | 98.59 | 99.38 | 4,254,991 | +0.14(+0.15%) |
Nov 12, 2018 | 99.26 | 100.38 | 99.02 | 99.24 | 5,413,189 | -0.43(-0.43%) |
Nov 09, 2018 | 98.48 | 99.86 | 98.48 | 99.67 | 5,924,499 | +1.20(+1.22%) |
Nov 08, 2018 | 97.89 | 98.84 | 97.78 | 98.46 | 3,428,155 | +0.38(+0.39%) |
Nov 07, 2018 | 97.95 | 98.22 | 97.09 | 98.08 | 4,969,956 | +0.34(+0.35%) |
Nov 06, 2018 | 96.74 | 97.86 | 96.60 | 97.74 | 4,612,739 | +0.70(+0.72%) |
Nov 05, 2018 | 94.76 | 97.09 | 94.41 | 97.05 | 6,211,346 | +2.73(+2.90%) |
Nov 02, 2018 | 94.59 | 95.10 | 93.01 | 94.32 | 7,904,007 | -0.29(-0.30%) |
Nov 01, 2018 | 95.02 | 95.99 | 94.15 | 94.60 | 6,761,865 | -0.74(-0.77%) |
Oct 31, 2018 | 96.28 | 96.28 | 94.33 | 95.34 | 7,601,691 | -1.18(-1.22%) |
Oct 30, 2018 | 96.50 | 96.91 | 95.53 | 96.52 | 5,775,863 | +0.75(+0.78%) |
Oct 29, 2018 | 94.42 | 96.13 | 94.29 | 95.78 | 6,725,528 | +2.07(+2.21%) |
Oct 26, 2018 | 94.70 | 95.07 | 93.06 | 93.70 | 6,922,150 | -2.04(-2.13%) |
Oct 25, 2018 | 95.83 | 96.10 | 94.53 | 95.74 | 7,839,939 | -0.09(-0.10%) |
Oct 24, 2018 | 93.49 | 96.85 | 93.28 | 95.83 | 9,691,769 | +2.40(+2.57%) |
Oct 23, 2018 | 92.42 | 93.77 | 91.90 | 93.43 | 5,285,435 | +0.62(+0.67%) |
Oct 22, 2018 | 93.40 | 94.08 | 92.68 | 92.81 | 6,456,580 | -0.76(-0.81%) |
Oct 19, 2018 | 92.13 | 93.83 | 92.04 | 93.57 | 6,021,977 | +2.00(+2.19%) |
Oct 18, 2018 | 92.03 | 92.77 | 91.24 | 91.57 | 4,825,256 | -0.32(-0.35%) |
Oct 17, 2018 | 90.96 | 92.29 | 90.94 | 91.89 | 5,299,266 | +0.78(+0.86%) |
Oct 16, 2018 | 90.19 | 91.36 | 89.79 | 91.11 | 4,787,352 | +1.49(+1.67%) |
Oct 15, 2018 | 89.25 | 90.48 | 89.23 | 89.62 | 4,485,765 | +0.30(+0.33%) |
Oct 12, 2018 | 89.34 | 89.73 | 88.68 | 89.32 | 5,354,833 | +0.19(+0.21%) |
Oct 11, 2018 | 91.80 | 92.03 | 89.00 | 89.13 | 6,782,071 | -1.93(-2.12%) |
Oct 10, 2018 | 91.28 | 92.77 | 90.95 | 91.07 | 6,831,870 | -0.66(-0.72%) |
Oct 09, 2018 | 92.20 | 92.42 | 91.22 | 91.73 | 4,839,244 | -0.06(-0.06%) |
Oct 08, 2018 | 90.23 | 91.91 | 90.19 | 91.79 | 4,707,338 | +1.44(+1.60%) |
Oct 05, 2018 | 90.14 | 90.79 | 89.91 | 90.35 | 4,052,370 | -0.10(-0.11%) |
Oct 04, 2018 | 90.65 | 91.12 | 89.76 | 90.45 | 5,809,867 | -0.77(-0.85%) |
Oct 03, 2018 | 92.65 | 93.08 | 90.92 | 91.22 | 7,198,654 | -1.02(-1.10%) |
Oct 02, 2018 | 93.70 | 94.26 | 91.37 | 92.24 | 7,899,210 | -1.69(-1.80%) |