Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 91.01 | 91.40 | 89.86 | 90.91 | 1,176,782 | +0.17(+0.19%) |
Dec 28, 2018 | 91.15 | 92.12 | 90.24 | 90.74 | 1,223,444 | -0.17(-0.19%) |
Dec 27, 2018 | 88.15 | 90.91 | 86.88 | 90.91 | 1,489,287 | +1.61(+1.81%) |
Dec 26, 2018 | 86.32 | 89.33 | 84.85 | 89.30 | 1,161,402 | +3.29(+3.82%) |
Dec 24, 2018 | 88.33 | 88.59 | 85.95 | 86.01 | 722,205 | -2.64(-2.98%) |
Dec 21, 2018 | 90.19 | 92.63 | 88.40 | 88.65 | 3,070,652 | -2.08(-2.30%) |
Dec 20, 2018 | 91.47 | 92.65 | 89.83 | 90.73 | 1,845,139 | -1.53(-1.66%) |
Dec 19, 2018 | 94.39 | 95.64 | 91.55 | 92.27 | 2,033,723 | -1.98(-2.10%) |
Dec 18, 2018 | 94.48 | 95.53 | 93.50 | 94.25 | 1,723,351 | +0.88(+0.94%) |
Dec 17, 2018 | 95.61 | 95.61 | 92.58 | 93.38 | 2,003,038 | -2.26(-2.37%) |
Dec 14, 2018 | 96.28 | 97.56 | 95.22 | 95.64 | 1,700,298 | -1.31(-1.35%) |
Dec 13, 2018 | 98.18 | 98.51 | 96.37 | 96.94 | 1,363,928 | -0.81(-0.83%) |
Dec 12, 2018 | 98.13 | 99.47 | 97.73 | 97.75 | 1,446,940 | +0.88(+0.91%) |
Dec 11, 2018 | 99.38 | 99.79 | 96.55 | 96.87 | 1,403,029 | -0.52(-0.53%) |
Dec 10, 2018 | 97.90 | 98.20 | 95.56 | 97.39 | 1,305,180 | -0.25(-0.26%) |
Dec 07, 2018 | 101.09 | 101.70 | 97.32 | 97.64 | 1,251,842 | -3.22(-3.19%) |
Dec 06, 2018 | 100.18 | 101.07 | 97.55 | 100.86 | 2,231,068 | -1.23(-1.20%) |
Dec 04, 2018 | 105.33 | 106.39 | 101.86 | 102.08 | 2,121,459 | -3.18(-3.02%) |
Dec 03, 2018 | 105.26 | 106.71 | 104.25 | 105.26 | 1,786,712 | +2.10(+2.04%) |
Nov 30, 2018 | 103.09 | 103.70 | 102.42 | 103.16 | 2,963,781 | +0.15(+0.15%) |
Nov 29, 2018 | 102.26 | 103.56 | 101.34 | 103.01 | 1,335,378 | +0.43(+0.42%) |
Nov 28, 2018 | 100.31 | 103.43 | 100.20 | 102.58 | 1,873,486 | +2.43(+2.43%) |
Nov 27, 2018 | 100.14 | 101.03 | 99.29 | 100.15 | 1,838,145 | -0.49(-0.49%) |
Nov 26, 2018 | 102.20 | 102.47 | 100.20 | 100.64 | 1,694,670 | -0.94(-0.92%) |
Nov 23, 2018 | 100.35 | 102.29 | 100.16 | 101.58 | 427,683 | +0.15(+0.15%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | +1.59(+1.60%) | |
Nov 20, 2018 | 102.43 | 102.44 | 99.59 | 99.83 | 2,136,447 | -3.07(-2.98%) |
Nov 19, 2018 | 103.62 | 104.54 | 102.44 | 102.90 | 1,115,462 | -1.09(-1.04%) |
Nov 16, 2018 | 103.29 | 104.81 | 103.17 | 103.99 | 1,526,896 | +0.63(+0.61%) |
Nov 15, 2018 | 100.07 | 104.00 | 99.80 | 103.36 | 1,486,315 | +2.08(+2.06%) |
Nov 14, 2018 | 102.59 | 103.08 | 100.59 | 101.28 | 1,660,732 | -0.84(-0.82%) |
Nov 13, 2018 | 101.31 | 103.93 | 101.01 | 102.11 | 1,533,176 | +1.32(+1.31%) |
Nov 12, 2018 | 102.55 | 102.55 | 100.66 | 100.80 | 1,100,639 | -1.70(-1.66%) |
Nov 09, 2018 | 102.42 | 103.16 | 101.20 | 102.50 | 1,406,278 | -0.69(-0.67%) |
Nov 08, 2018 | 102.52 | 103.79 | 102.43 | 103.19 | 1,409,442 | +0.76(+0.74%) |
Nov 07, 2018 | 101.71 | 102.67 | 101.00 | 102.43 | 1,291,458 | +1.69(+1.68%) |
Nov 06, 2018 | 98.83 | 100.84 | 98.60 | 100.74 | 1,283,565 | +1.94(+1.97%) |
Nov 05, 2018 | 98.65 | 99.44 | 98.16 | 98.80 | 1,302,386 | +0.96(+0.98%) |
Nov 02, 2018 | 98.66 | 99.26 | 97.19 | 97.84 | 1,500,906 | -0.27(-0.27%) |
Nov 01, 2018 | 95.87 | 98.61 | 95.47 | 98.11 | 1,802,446 | +2.50(+2.62%) |
Oct 31, 2018 | 96.94 | 97.43 | 95.52 | 95.61 | 2,017,083 | -0.02(-0.02%) |
Oct 30, 2018 | 93.16 | 95.75 | 92.85 | 95.63 | 2,235,264 | +2.62(+2.82%) |
Oct 29, 2018 | 95.59 | 95.82 | 91.82 | 93.01 | 2,095,638 | -0.99(-1.05%) |
Oct 26, 2018 | 93.71 | 95.90 | 92.93 | 93.99 | 2,061,952 | -1.20(-1.26%) |
Oct 25, 2018 | 94.36 | 96.46 | 93.71 | 95.19 | 3,371,142 | +2.94(+3.19%) |
Oct 24, 2018 | 92.37 | 93.92 | 91.75 | 92.25 | 4,080,420 | +0.66(+0.72%) |
Oct 23, 2018 | 90.39 | 92.13 | 89.44 | 91.59 | 3,141,426 | -1.09(-1.17%) |
Oct 22, 2018 | 93.49 | 93.85 | 91.43 | 92.68 | 2,171,077 | -0.83(-0.88%) |
Oct 19, 2018 | 95.91 | 96.29 | 93.03 | 93.50 | 3,929,933 | -2.40(-2.50%) |
Oct 18, 2018 | 96.39 | 97.80 | 95.48 | 95.91 | 2,204,407 | -1.28(-1.31%) |
Oct 17, 2018 | 98.21 | 98.61 | 96.80 | 97.18 | 1,534,720 | -1.23(-1.25%) |
Oct 16, 2018 | 97.53 | 98.68 | 97.16 | 98.41 | 1,717,149 | +1.63(+1.69%) |
Oct 15, 2018 | 96.84 | 97.75 | 96.23 | 96.77 | 1,408,130 | -0.03(-0.03%) |
Oct 12, 2018 | 97.05 | 97.57 | 95.39 | 96.80 | 1,690,062 | +1.21(+1.26%) |
Oct 11, 2018 | 97.37 | 97.90 | 94.90 | 95.60 | 2,128,388 | -1.82(-1.87%) |
Oct 10, 2018 | 101.89 | 101.89 | 97.29 | 97.42 | 2,792,250 | -4.52(-4.44%) |
Oct 09, 2018 | 103.04 | 103.18 | 101.92 | 101.94 | 1,540,259 | -1.11(-1.07%) |
Oct 08, 2018 | 102.64 | 103.09 | 101.77 | 103.05 | 1,135,331 | +0.29(+0.28%) |
Oct 05, 2018 | 103.75 | 104.32 | 102.09 | 102.76 | 1,330,314 | -1.11(-1.06%) |
Oct 04, 2018 | 103.98 | 104.93 | 103.20 | 103.87 | 1,286,424 | -0.18(-0.17%) |
Oct 03, 2018 | 104.17 | 105.39 | 103.80 | 104.05 | 1,664,989 | +0.51(+0.49%) |
Oct 02, 2018 | 103.18 | 103.97 | 102.91 | 103.54 | 1,229,564 | +0.60(+0.58%) |