Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 92.42 | 93.41 | 91.89 | 92.80 | 1,280,794 | +0.91(+0.99%) |
Dec 28, 2018 | 92.31 | 93.27 | 91.34 | 91.89 | 1,233,313 | -0.17(-0.19%) |
Dec 27, 2018 | 89.22 | 92.07 | 88.96 | 92.06 | 1,575,872 | +1.95(+2.17%) |
Dec 26, 2018 | 87.00 | 90.14 | 85.70 | 90.11 | 1,443,867 | +3.33(+3.84%) |
Dec 24, 2018 | 87.18 | 89.04 | 86.55 | 86.78 | 1,211,830 | -0.65(-0.75%) |
Dec 21, 2018 | 88.38 | 90.34 | 87.39 | 87.43 | 2,589,462 | -0.68(-0.77%) |
Dec 20, 2018 | 88.48 | 89.81 | 87.19 | 88.11 | 2,564,155 | +0.58(+0.66%) |
Dec 19, 2018 | 88.89 | 90.47 | 86.98 | 87.53 | 1,857,953 | -0.25(-0.28%) |
Dec 18, 2018 | 88.77 | 89.56 | 87.39 | 87.78 | 1,856,032 | -0.39(-0.44%) |
Dec 17, 2018 | 90.80 | 91.22 | 87.66 | 88.17 | 1,637,588 | -2.73(-3.01%) |
Dec 14, 2018 | 90.72 | 91.53 | 88.58 | 90.90 | 2,608,410 | -0.69(-0.75%) |
Dec 13, 2018 | 94.08 | 94.54 | 91.21 | 91.59 | 1,775,359 | -2.32(-2.47%) |
Dec 12, 2018 | 94.42 | 95.13 | 93.88 | 93.91 | 939,453 | +0.38(+0.41%) |
Dec 11, 2018 | 95.45 | 95.99 | 93.13 | 93.53 | 919,439 | -0.38(-0.41%) |
Dec 10, 2018 | 93.61 | 94.25 | 91.79 | 93.91 | 1,331,935 | +0.21(+0.22%) |
Dec 07, 2018 | 96.37 | 97.62 | 93.13 | 93.70 | 1,305,362 | -2.32(-2.42%) |
Dec 06, 2018 | 95.71 | 96.05 | 93.68 | 96.03 | 1,717,992 | -0.85(-0.88%) |
Dec 04, 2018 | 100.23 | 100.51 | 96.71 | 96.88 | 1,605,785 | -3.48(-3.46%) |
Dec 03, 2018 | 100.19 | 101.14 | 99.23 | 100.36 | 1,161,057 | +1.12(+1.12%) |
Nov 30, 2018 | 98.25 | 99.84 | 98.25 | 99.24 | 2,161,465 | +0.78(+0.79%) |
Nov 29, 2018 | 98.29 | 99.32 | 97.81 | 98.46 | 2,350,858 | +0.75(+0.77%) |
Nov 28, 2018 | 96.26 | 97.78 | 94.87 | 97.71 | 1,244,911 | +1.67(+1.74%) |
Nov 27, 2018 | 96.87 | 97.39 | 95.71 | 96.04 | 1,040,433 | -1.40(-1.43%) |
Nov 26, 2018 | 98.03 | 98.16 | 96.97 | 97.43 | 1,634,241 | +0.05(+0.05%) |
Nov 23, 2018 | 96.28 | 98.11 | 96.21 | 97.39 | 420,615 | +0.44(+0.45%) |
Nov 21, 2018 | 96.95 | 96.95 | 96.95 | 0 | +0.84(+0.88%) | |
Nov 20, 2018 | 96.64 | 96.84 | 95.18 | 96.11 | 2,137,286 | -1.65(-1.69%) |
Nov 19, 2018 | 97.45 | 98.68 | 96.99 | 97.76 | 1,378,608 | +0.48(+0.49%) |
Nov 16, 2018 | 96.78 | 98.05 | 96.08 | 97.28 | 2,424,983 | +0.08(+0.08%) |
Nov 15, 2018 | 95.03 | 97.79 | 94.41 | 97.20 | 1,515,125 | +1.57(+1.64%) |
Nov 14, 2018 | 95.49 | 96.84 | 95.02 | 95.63 | 1,455,967 | +0.94(+1.00%) |
Nov 13, 2018 | 95.89 | 96.20 | 94.40 | 94.68 | 4,034,381 | -0.99(-1.03%) |
Nov 12, 2018 | 97.76 | 97.96 | 95.52 | 95.67 | 2,394,489 | -2.10(-2.14%) |
Nov 09, 2018 | 98.22 | 98.57 | 96.54 | 97.77 | 988,523 | -0.87(-0.88%) |
Nov 08, 2018 | 98.51 | 98.90 | 95.96 | 98.64 | 1,133,364 | -0.34(-0.35%) |
Nov 07, 2018 | 97.60 | 99.02 | 96.35 | 98.99 | 1,438,301 | +1.96(+2.02%) |
Nov 06, 2018 | 96.39 | 97.09 | 96.05 | 97.03 | 1,034,112 | +0.82(+0.85%) |
Nov 05, 2018 | 96.56 | 96.90 | 95.75 | 96.20 | 1,631,841 | -0.42(-0.43%) |
Nov 02, 2018 | 96.58 | 97.59 | 95.44 | 96.62 | 1,455,618 | +0.15(+0.16%) |
Nov 01, 2018 | 94.97 | 97.04 | 94.97 | 96.47 | 1,634,259 | +1.49(+1.57%) |
Oct 31, 2018 | 94.89 | 96.23 | 94.21 | 94.97 | 2,871,375 | +0.79(+0.83%) |
Oct 30, 2018 | 93.07 | 94.54 | 92.29 | 94.19 | 3,397,784 | +1.20(+1.29%) |
Oct 29, 2018 | 94.94 | 95.72 | 91.65 | 92.99 | 4,706,533 | +0.05(+0.06%) |
Oct 26, 2018 | 92.71 | 93.94 | 91.34 | 92.93 | 3,127,007 | -0.80(-0.85%) |
Oct 25, 2018 | 93.03 | 94.11 | 90.68 | 93.73 | 5,025,963 | +5.36(+6.06%) |
Oct 24, 2018 | 90.28 | 90.90 | 88.15 | 88.37 | 3,309,441 | -2.58(-2.83%) |
Oct 23, 2018 | 90.47 | 91.39 | 88.83 | 90.94 | 3,401,330 | -0.93(-1.01%) |
Oct 22, 2018 | 91.83 | 92.03 | 90.21 | 91.87 | 4,262,274 | +0.24(+0.27%) |
Oct 19, 2018 | 90.70 | 92.02 | 90.17 | 91.63 | 3,780,956 | +2.17(+2.42%) |
Oct 18, 2018 | 89.68 | 90.93 | 88.02 | 89.46 | 3,890,658 | +0.79(+0.89%) |
Oct 17, 2018 | 88.54 | 89.07 | 87.94 | 88.67 | 2,949,219 | -0.05(-0.06%) |
Oct 16, 2018 | 87.32 | 88.87 | 86.73 | 88.73 | 2,051,777 | +1.83(+2.11%) |
Oct 15, 2018 | 85.71 | 87.36 | 85.29 | 86.89 | 2,606,028 | +0.96(+1.11%) |
Oct 12, 2018 | 87.88 | 88.56 | 85.31 | 85.94 | 2,710,183 | -1.17(-1.34%) |
Oct 11, 2018 | 89.74 | 90.20 | 86.86 | 87.10 | 3,056,564 | -2.91(-3.23%) |
Oct 10, 2018 | 91.44 | 91.77 | 88.20 | 90.01 | 5,712,555 | +0.94(+1.06%) |
Oct 09, 2018 | 90.44 | 92.11 | 88.85 | 89.07 | 11,531,953 | -9.96(-10.06%) |
Oct 08, 2018 | 97.62 | 99.19 | 97.43 | 99.03 | 1,449,370 | +1.41(+1.44%) |
Oct 05, 2018 | 97.94 | 98.41 | 97.31 | 97.62 | 960,675 | -0.40(-0.41%) |
Oct 04, 2018 | 97.78 | 98.42 | 97.09 | 98.02 | 1,432,838 | -0.24(-0.25%) |
Oct 03, 2018 | 100.00 | 100.67 | 98.14 | 98.26 | 2,700,375 | -1.34(-1.34%) |
Oct 02, 2018 | 99.30 | 100.06 | 99.28 | 99.60 | 1,454,732 | +0.42(+0.42%) |