Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.52 | 94.96 | 93.45 | 94.44 | 5,871,765 | +0.10(+0.11%) |
Dec 28, 2018 | 94.10 | 94.97 | 93.36 | 94.33 | 6,329,424 | +0.80(+0.86%) |
Dec 27, 2018 | 92.12 | 93.57 | 90.63 | 93.53 | 5,885,780 | +0.93(+1.01%) |
Dec 26, 2018 | 90.80 | 92.69 | 89.78 | 92.60 | 5,306,491 | +1.97(+2.17%) |
Dec 24, 2018 | 94.14 | 94.96 | 90.57 | 90.63 | 3,923,791 | -2.90(-3.10%) |
Dec 21, 2018 | 94.85 | 97.58 | 93.01 | 93.53 | 15,516,875 | -0.68(-0.72%) |
Dec 20, 2018 | 94.20 | 95.68 | 93.34 | 94.21 | 9,658,077 | +0.15(+0.15%) |
Dec 19, 2018 | 96.27 | 96.75 | 93.71 | 94.06 | 8,087,688 | -1.54(-1.61%) |
Dec 18, 2018 | 96.78 | 97.04 | 94.67 | 95.60 | 6,740,872 | -0.88(-0.91%) |
Dec 17, 2018 | 97.76 | 98.36 | 95.91 | 96.48 | 6,472,537 | -0.92(-0.95%) |
Dec 14, 2018 | 100.28 | 100.48 | 97.16 | 97.40 | 8,662,056 | -3.76(-3.72%) |
Dec 13, 2018 | 100.13 | 101.62 | 100.10 | 101.16 | 7,161,662 | +1.15(+1.15%) |
Dec 12, 2018 | 101.16 | 101.37 | 99.51 | 100.01 | 5,720,400 | -0.25(-0.25%) |
Dec 11, 2018 | 99.92 | 101.03 | 99.74 | 100.26 | 4,774,756 | +0.94(+0.95%) |
Dec 10, 2018 | 99.50 | 99.69 | 97.84 | 99.32 | 4,855,867 | +0.32(+0.32%) |
Dec 07, 2018 | 99.47 | 99.99 | 98.63 | 99.00 | 5,399,951 | -0.87(-0.87%) |
Dec 06, 2018 | 99.42 | 100.33 | 97.53 | 99.87 | 6,072,162 | -0.03(-0.03%) |
Dec 04, 2018 | 101.23 | 102.28 | 99.60 | 99.90 | 8,275,638 | -1.00(-0.99%) |
Dec 03, 2018 | 102.17 | 102.54 | 99.66 | 100.90 | 7,207,790 | -2.51(-2.43%) |
Nov 30, 2018 | 100.18 | 103.46 | 100.18 | 103.41 | 9,493,601 | +3.11(+3.10%) |
Nov 29, 2018 | 100.41 | 100.81 | 99.60 | 100.30 | 3,242,311 | -0.20(-0.19%) |
Nov 28, 2018 | 98.36 | 100.51 | 98.01 | 100.50 | 4,695,793 | +1.75(+1.77%) |
Nov 27, 2018 | 97.84 | 98.82 | 97.44 | 98.75 | 3,401,592 | +0.49(+0.50%) |
Nov 26, 2018 | 98.27 | 98.74 | 97.52 | 98.26 | 3,383,266 | +0.38(+0.39%) |
Nov 23, 2018 | 97.34 | 98.86 | 97.34 | 97.87 | 1,703,544 | +0.11(+0.11%) |
Nov 21, 2018 | 97.76 | 97.76 | 97.76 | 0 | -0.61(-0.62%) | |
Nov 20, 2018 | 101.60 | 102.00 | 98.19 | 98.37 | 5,999,387 | -2.55(-2.53%) |
Nov 19, 2018 | 100.14 | 101.36 | 100.04 | 100.93 | 5,432,346 | +0.56(+0.56%) |
Nov 16, 2018 | 99.26 | 100.48 | 99.09 | 100.37 | 5,287,744 | +1.31(+1.33%) |
Nov 15, 2018 | 98.74 | 99.21 | 98.04 | 99.05 | 4,759,351 | +0.13(+0.13%) |
Nov 14, 2018 | 99.60 | 99.63 | 98.60 | 98.93 | 5,196,697 | -0.42(-0.42%) |
Nov 13, 2018 | 99.86 | 99.86 | 98.55 | 99.34 | 4,256,681 | +0.14(+0.15%) |
Nov 12, 2018 | 99.22 | 100.34 | 98.98 | 99.20 | 5,415,340 | -0.43(-0.43%) |
Nov 09, 2018 | 98.44 | 99.82 | 98.44 | 99.63 | 5,926,853 | +1.20(+1.22%) |
Nov 08, 2018 | 97.85 | 98.80 | 97.74 | 98.43 | 3,429,517 | +0.38(+0.39%) |
Nov 07, 2018 | 97.91 | 98.18 | 97.05 | 98.04 | 4,971,931 | +0.34(+0.35%) |
Nov 06, 2018 | 96.70 | 97.82 | 96.56 | 97.70 | 4,614,572 | +0.70(+0.72%) |
Nov 05, 2018 | 94.72 | 97.05 | 94.37 | 97.01 | 6,213,814 | +2.73(+2.90%) |
Nov 02, 2018 | 94.55 | 95.07 | 92.97 | 94.28 | 7,907,148 | -0.29(-0.30%) |
Nov 01, 2018 | 94.98 | 95.95 | 94.12 | 94.57 | 6,764,552 | -0.74(-0.77%) |
Oct 31, 2018 | 96.25 | 96.25 | 94.30 | 95.30 | 7,604,711 | -1.18(-1.22%) |
Oct 30, 2018 | 96.47 | 96.87 | 95.49 | 96.48 | 5,778,159 | +0.75(+0.78%) |
Oct 29, 2018 | 94.38 | 96.09 | 94.25 | 95.74 | 6,728,200 | +2.07(+2.21%) |
Oct 26, 2018 | 94.66 | 95.03 | 93.02 | 93.67 | 6,924,901 | -2.04(-2.13%) |
Oct 25, 2018 | 95.80 | 96.06 | 94.49 | 95.70 | 7,843,054 | -0.09(-0.10%) |
Oct 24, 2018 | 93.46 | 96.81 | 93.24 | 95.80 | 9,695,620 | +2.40(+2.57%) |
Oct 23, 2018 | 92.38 | 93.74 | 91.86 | 93.40 | 5,287,535 | +0.62(+0.67%) |
Oct 22, 2018 | 93.36 | 94.04 | 92.64 | 92.78 | 6,459,146 | -0.75(-0.81%) |
Oct 19, 2018 | 92.09 | 93.79 | 92.01 | 93.53 | 6,024,370 | +2.00(+2.19%) |
Oct 18, 2018 | 92.00 | 92.73 | 91.21 | 91.53 | 4,827,174 | -0.32(-0.35%) |
Oct 17, 2018 | 90.92 | 92.25 | 90.90 | 91.85 | 5,301,371 | +0.78(+0.86%) |
Oct 16, 2018 | 90.16 | 91.33 | 89.76 | 91.07 | 4,789,254 | +1.49(+1.67%) |
Oct 15, 2018 | 89.22 | 90.45 | 89.19 | 89.58 | 4,487,547 | +0.30(+0.33%) |
Oct 12, 2018 | 89.30 | 89.69 | 88.65 | 89.28 | 5,356,961 | +0.19(+0.21%) |
Oct 11, 2018 | 91.77 | 92.00 | 88.96 | 89.10 | 6,784,766 | -1.93(-2.12%) |
Oct 10, 2018 | 91.24 | 92.73 | 90.91 | 91.03 | 6,834,585 | -0.66(-0.72%) |
Oct 09, 2018 | 92.17 | 92.39 | 91.18 | 91.69 | 4,841,167 | -0.06(-0.06%) |
Oct 08, 2018 | 90.20 | 91.88 | 90.16 | 91.75 | 4,709,208 | +1.44(+1.60%) |
Oct 05, 2018 | 90.11 | 90.75 | 89.88 | 90.31 | 4,053,980 | -0.10(-0.11%) |
Oct 04, 2018 | 90.61 | 91.08 | 89.72 | 90.41 | 5,812,175 | -0.77(-0.85%) |
Oct 03, 2018 | 92.62 | 93.04 | 90.89 | 91.18 | 7,201,515 | -1.02(-1.10%) |
Oct 02, 2018 | 93.67 | 94.23 | 91.34 | 92.20 | 7,902,349 | -1.69(-1.80%) |