Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.69 | 97.04 | 94.39 | 97.04 | 1,296,387 | +1.65(+1.73%) |
Dec 28, 2018 | 95.97 | 96.70 | 94.70 | 95.39 | 1,030,599 | -0.01(-0.01%) |
Dec 27, 2018 | 92.74 | 95.43 | 91.92 | 95.40 | 1,444,200 | +1.32(+1.40%) |
Dec 26, 2018 | 91.08 | 94.09 | 89.45 | 94.09 | 1,163,336 | +3.41(+3.76%) |
Dec 24, 2018 | 91.96 | 92.68 | 90.31 | 90.68 | 820,189 | -1.91(-2.06%) |
Dec 21, 2018 | 93.40 | 95.67 | 92.26 | 92.59 | 2,756,896 | -1.22(-1.30%) |
Dec 20, 2018 | 95.17 | 95.68 | 92.63 | 93.81 | 1,766,301 | -1.80(-1.88%) |
Dec 19, 2018 | 95.98 | 98.17 | 94.67 | 95.61 | 1,706,568 | -0.50(-0.52%) |
Dec 18, 2018 | 97.84 | 98.15 | 95.66 | 96.11 | 1,568,238 | -0.46(-0.48%) |
Dec 17, 2018 | 98.46 | 99.15 | 95.99 | 96.57 | 2,365,339 | -2.39(-2.42%) |
Dec 14, 2018 | 99.11 | 99.78 | 98.48 | 98.97 | 1,269,755 | -1.19(-1.19%) |
Dec 13, 2018 | 100.65 | 101.71 | 99.32 | 100.16 | 1,305,674 | -0.54(-0.54%) |
Dec 12, 2018 | 101.29 | 102.19 | 100.48 | 100.70 | 1,790,161 | +0.86(+0.86%) |
Dec 11, 2018 | 101.81 | 101.81 | 99.31 | 99.84 | 1,147,732 | +0.14(+0.14%) |
Dec 10, 2018 | 98.67 | 100.08 | 97.54 | 99.70 | 1,140,310 | +1.00(+1.01%) |
Dec 07, 2018 | 99.66 | 100.39 | 97.71 | 98.70 | 1,607,893 | -1.10(-1.11%) |
Dec 06, 2018 | 98.02 | 99.91 | 96.86 | 99.80 | 2,375,877 | -0.31(-0.31%) |
Dec 04, 2018 | 102.28 | 103.76 | 99.96 | 100.11 | 1,921,543 | -2.83(-2.75%) |
Dec 03, 2018 | 102.83 | 103.14 | 101.88 | 102.94 | 1,154,435 | +1.10(+1.08%) |
Nov 30, 2018 | 99.89 | 101.99 | 99.89 | 101.84 | 2,049,483 | +1.98(+1.98%) |
Nov 29, 2018 | 101.21 | 101.45 | 99.78 | 99.86 | 1,306,106 | -1.98(-1.95%) |
Nov 28, 2018 | 98.76 | 101.99 | 98.76 | 101.84 | 1,286,630 | +3.61(+3.68%) |
Nov 27, 2018 | 98.11 | 98.55 | 97.28 | 98.23 | 1,129,969 | -0.25(-0.26%) |
Nov 26, 2018 | 98.35 | 98.66 | 97.66 | 98.48 | 797,885 | +1.07(+1.09%) |
Nov 23, 2018 | 96.66 | 98.04 | 96.66 | 97.42 | 332,623 | -0.08(-0.09%) |
Nov 21, 2018 | 97.50 | 97.50 | 97.50 | 0 | +0.85(+0.88%) | |
Nov 20, 2018 | 96.54 | 97.67 | 95.99 | 96.65 | 1,463,246 | -1.78(-1.81%) |
Nov 19, 2018 | 101.40 | 101.78 | 98.07 | 98.44 | 1,461,781 | -3.32(-3.26%) |
Nov 16, 2018 | 100.13 | 102.49 | 100.05 | 101.76 | 1,594,537 | +0.98(+0.97%) |
Nov 15, 2018 | 98.30 | 101.01 | 97.96 | 100.78 | 1,165,475 | +2.18(+2.21%) |
Nov 14, 2018 | 99.80 | 99.92 | 98.42 | 98.60 | 1,197,812 | -0.27(-0.28%) |
Nov 13, 2018 | 99.82 | 100.34 | 98.55 | 98.87 | 1,234,695 | -0.84(-0.84%) |
Nov 12, 2018 | 101.14 | 101.32 | 99.63 | 99.71 | 1,023,208 | -1.68(-1.66%) |
Nov 09, 2018 | 101.28 | 101.65 | 100.44 | 101.39 | 961,089 | -0.20(-0.19%) |
Nov 08, 2018 | 100.93 | 101.69 | 100.74 | 101.59 | 1,350,200 | +0.32(+0.32%) |
Nov 07, 2018 | 99.71 | 101.54 | 99.46 | 101.27 | 2,035,327 | +2.52(+2.55%) |
Nov 06, 2018 | 98.16 | 98.94 | 97.89 | 98.75 | 1,221,979 | +0.66(+0.67%) |
Nov 05, 2018 | 97.80 | 98.66 | 97.44 | 98.09 | 989,979 | +0.30(+0.31%) |
Nov 02, 2018 | 98.38 | 99.19 | 97.07 | 97.78 | 1,305,797 | -0.28(-0.29%) |
Nov 01, 2018 | 98.10 | 98.49 | 96.39 | 98.07 | 1,875,488 | -0.14(-0.14%) |
Oct 31, 2018 | 98.87 | 99.83 | 97.71 | 98.21 | 2,609,650 | +0.45(+0.46%) |
Oct 30, 2018 | 94.45 | 97.79 | 93.17 | 97.76 | 3,686,875 | +4.24(+4.53%) |
Oct 29, 2018 | 96.56 | 97.26 | 92.78 | 93.52 | 2,634,103 | -2.11(-2.21%) |
Oct 26, 2018 | 95.22 | 96.79 | 94.62 | 95.63 | 1,319,047 | -1.46(-1.51%) |
Oct 25, 2018 | 95.94 | 97.31 | 95.40 | 97.10 | 1,467,860 | +2.09(+2.20%) |
Oct 24, 2018 | 97.07 | 97.70 | 94.87 | 95.00 | 1,134,767 | -2.32(-2.38%) |
Oct 23, 2018 | 96.67 | 98.00 | 95.74 | 97.32 | 1,792,646 | -0.74(-0.75%) |
Oct 22, 2018 | 98.43 | 98.80 | 97.77 | 98.06 | 1,520,419 | +0.18(+0.18%) |
Oct 19, 2018 | 98.49 | 99.34 | 97.67 | 97.88 | 1,144,785 | -0.30(-0.31%) |
Oct 18, 2018 | 98.79 | 99.31 | 97.36 | 98.18 | 1,062,274 | -0.75(-0.76%) |
Oct 17, 2018 | 98.67 | 99.30 | 97.96 | 98.94 | 1,287,639 | +0.05(+0.05%) |
Oct 16, 2018 | 96.29 | 99.05 | 96.24 | 98.89 | 2,485,103 | +3.40(+3.56%) |
Oct 15, 2018 | 96.38 | 96.50 | 95.47 | 95.49 | 1,945,032 | -1.09(-1.13%) |
Oct 12, 2018 | 96.67 | 97.34 | 95.51 | 96.59 | 3,143,919 | +1.14(+1.20%) |
Oct 11, 2018 | 96.94 | 97.41 | 95.37 | 95.44 | 3,175,754 | -1.57(-1.61%) |
Oct 10, 2018 | 101.28 | 101.44 | 96.90 | 97.01 | 2,056,831 | -4.70(-4.62%) |
Oct 09, 2018 | 100.80 | 102.11 | 100.80 | 101.71 | 1,534,402 | +0.49(+0.49%) |
Oct 08, 2018 | 101.61 | 102.34 | 100.21 | 101.22 | 2,165,021 | -0.84(-0.82%) |
Oct 05, 2018 | 101.35 | 102.44 | 100.86 | 102.06 | 1,609,907 | +0.52(+0.51%) |
Oct 04, 2018 | 101.50 | 101.84 | 100.78 | 101.54 | 2,332,958 | -0.36(-0.35%) |
Oct 03, 2018 | 101.93 | 102.13 | 101.22 | 101.90 | 1,478,773 | +0.46(+0.46%) |
Oct 02, 2018 | 100.88 | 101.59 | 100.17 | 101.44 | 1,702,038 | +0.32(+0.32%) |