Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 98.58 | 99.06 | 97.97 | 98.54 | 1,351,029 | +0.63(+0.65%) |
Dec 28, 2018 | 98.69 | 99.06 | 97.40 | 97.91 | 1,369,849 | -0.34(-0.34%) |
Dec 27, 2018 | 96.31 | 98.53 | 95.56 | 98.25 | 1,380,077 | +0.72(+0.74%) |
Dec 26, 2018 | 96.17 | 97.57 | 94.97 | 97.53 | 2,132,873 | +1.86(+1.94%) |
Dec 24, 2018 | 96.41 | 97.73 | 95.66 | 95.67 | 1,138,924 | -1.24(-1.28%) |
Dec 21, 2018 | 99.58 | 100.51 | 96.72 | 96.91 | 4,002,766 | -2.35(-2.36%) |
Dec 20, 2018 | 101.68 | 101.87 | 96.82 | 99.26 | 3,318,259 | -2.65(-2.61%) |
Dec 19, 2018 | 102.66 | 104.71 | 100.95 | 101.91 | 1,578,753 | -0.55(-0.53%) |
Dec 18, 2018 | 103.56 | 103.83 | 101.79 | 102.46 | 1,896,856 | -0.10(-0.09%) |
Dec 17, 2018 | 104.60 | 105.14 | 102.08 | 102.56 | 2,055,919 | -2.41(-2.30%) |
Dec 14, 2018 | 105.46 | 106.76 | 103.97 | 104.97 | 1,705,163 | -1.08(-1.02%) |
Dec 13, 2018 | 106.45 | 106.78 | 105.55 | 106.05 | 1,939,500 | -0.06(-0.05%) |
Dec 12, 2018 | 106.63 | 107.18 | 105.78 | 106.10 | 2,077,163 | +1.02(+0.97%) |
Dec 11, 2018 | 105.94 | 106.43 | 104.61 | 105.08 | 1,313,945 | +0.68(+0.65%) |
Dec 10, 2018 | 103.34 | 105.11 | 102.76 | 104.40 | 1,997,559 | +1.14(+1.10%) |
Dec 07, 2018 | 104.46 | 105.12 | 102.52 | 103.27 | 2,425,906 | -1.88(-1.78%) |
Dec 06, 2018 | 102.55 | 105.48 | 101.40 | 105.14 | 1,966,064 | +0.77(+0.74%) |
Dec 04, 2018 | 105.82 | 106.49 | 103.44 | 104.37 | 2,168,056 | -1.36(-1.29%) |
Dec 03, 2018 | 104.98 | 106.48 | 103.74 | 105.73 | 2,537,398 | +1.27(+1.21%) |
Nov 30, 2018 | 105.93 | 106.29 | 103.67 | 104.47 | 3,548,895 | -1.43(-1.35%) |
Nov 29, 2018 | 106.34 | 107.63 | 105.86 | 105.90 | 1,785,428 | -0.92(-0.86%) |
Nov 28, 2018 | 104.80 | 107.22 | 104.05 | 106.82 | 2,677,680 | +2.78(+2.67%) |
Nov 27, 2018 | 102.97 | 104.37 | 102.82 | 104.04 | 1,372,104 | +0.69(+0.67%) |
Nov 26, 2018 | 103.59 | 103.89 | 102.73 | 103.35 | 1,180,701 | +1.07(+1.05%) |
Nov 23, 2018 | 101.77 | 103.06 | 101.77 | 102.27 | 619,176 | -0.20(-0.20%) |
Nov 21, 2018 | 102.47 | 102.47 | 102.47 | 0 | +0.74(+0.73%) | |
Nov 20, 2018 | 101.62 | 102.43 | 100.40 | 101.74 | 1,521,560 | -0.93(-0.91%) |
Nov 19, 2018 | 104.08 | 104.72 | 102.18 | 102.67 | 1,971,354 | -1.59(-1.53%) |
Nov 16, 2018 | 102.66 | 104.69 | 102.63 | 104.26 | 1,521,864 | +1.05(+1.02%) |
Nov 15, 2018 | 101.28 | 103.64 | 99.83 | 103.20 | 1,559,487 | +1.80(+1.78%) |
Nov 14, 2018 | 102.48 | 102.82 | 101.21 | 101.40 | 1,467,091 | -0.24(-0.24%) |
Nov 13, 2018 | 101.77 | 102.82 | 101.12 | 101.64 | 1,523,002 | +0.45(+0.45%) |
Nov 12, 2018 | 102.58 | 102.58 | 100.90 | 101.19 | 1,775,763 | -1.40(-1.36%) |
Nov 09, 2018 | 102.39 | 102.76 | 101.41 | 102.59 | 1,052,579 | -0.05(-0.05%) |
Nov 08, 2018 | 101.53 | 102.73 | 101.26 | 102.64 | 1,114,230 | +0.99(+0.97%) |
Nov 07, 2018 | 101.13 | 102.41 | 101.02 | 101.65 | 1,787,276 | +1.58(+1.58%) |
Nov 06, 2018 | 98.80 | 100.65 | 98.69 | 100.07 | 1,633,641 | +0.92(+0.93%) |
Nov 05, 2018 | 98.73 | 99.39 | 98.32 | 99.15 | 1,283,684 | +0.63(+0.64%) |
Nov 02, 2018 | 98.90 | 99.80 | 97.81 | 98.52 | 1,746,753 | -0.38(-0.39%) |
Nov 01, 2018 | 98.45 | 99.28 | 97.58 | 98.90 | 1,998,493 | +0.66(+0.67%) |
Oct 31, 2018 | 98.29 | 99.11 | 97.91 | 98.24 | 2,053,308 | +0.88(+0.91%) |
Oct 30, 2018 | 97.34 | 98.90 | 96.12 | 97.36 | 1,354,171 | +0.23(+0.24%) |
Oct 29, 2018 | 99.77 | 100.66 | 95.49 | 97.13 | 2,904,062 | +0.67(+0.70%) |
Oct 26, 2018 | 95.50 | 96.96 | 93.84 | 96.45 | 2,344,755 | -1.38(-1.41%) |
Oct 25, 2018 | 97.67 | 99.66 | 94.97 | 97.83 | 3,037,792 | +2.03(+2.12%) |
Oct 24, 2018 | 98.13 | 98.74 | 95.72 | 95.80 | 2,984,269 | -2.18(-2.22%) |
Oct 23, 2018 | 97.11 | 99.17 | 96.43 | 97.98 | 2,099,215 | -0.20(-0.21%) |
Oct 22, 2018 | 97.14 | 98.50 | 96.56 | 98.18 | 2,531,473 | +1.64(+1.70%) |
Oct 19, 2018 | 99.42 | 100.78 | 96.38 | 96.54 | 2,847,627 | -2.61(-2.63%) |
Oct 18, 2018 | 100.27 | 100.84 | 99.02 | 99.15 | 2,661,354 | -1.63(-1.62%) |
Oct 17, 2018 | 99.81 | 100.93 | 99.40 | 100.78 | 2,704,251 | +0.94(+0.94%) |
Oct 16, 2018 | 98.30 | 100.04 | 98.27 | 99.84 | 1,845,595 | +2.14(+2.19%) |
Oct 15, 2018 | 98.58 | 98.81 | 96.92 | 97.70 | 2,062,852 | -0.59(-0.60%) |
Oct 12, 2018 | 99.80 | 100.43 | 96.88 | 98.29 | 2,200,705 | +0.40(+0.41%) |
Oct 11, 2018 | 99.95 | 100.65 | 97.72 | 97.89 | 2,847,969 | -2.10(-2.10%) |
Oct 10, 2018 | 101.60 | 101.62 | 99.81 | 99.99 | 3,244,502 | -2.07(-2.03%) |
Oct 09, 2018 | 102.50 | 103.37 | 101.61 | 102.06 | 1,243,509 | -0.35(-0.34%) |
Oct 08, 2018 | 102.97 | 103.52 | 101.09 | 102.41 | 1,284,256 | -1.03(-0.99%) |
Oct 05, 2018 | 104.07 | 105.02 | 102.47 | 103.43 | 1,491,405 | -0.57(-0.54%) |
Oct 04, 2018 | 105.25 | 105.50 | 103.49 | 104.00 | 1,455,565 | -1.87(-1.77%) |
Oct 03, 2018 | 106.54 | 106.54 | 105.60 | 105.87 | 935,023 | -0.14(-0.14%) |
Oct 02, 2018 | 106.54 | 106.83 | 105.70 | 106.01 | 1,214,780 | -0.52(-0.49%) |