Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.15 | 90.89 | 89.36 | 90.86 | 238,078 | +1.44(+1.61%) |
Dec 28, 2018 | 90.34 | 91.56 | 88.93 | 89.42 | 175,494 | -0.80(-0.89%) |
Dec 27, 2018 | 88.81 | 90.49 | 86.80 | 90.22 | 204,788 | -0.33(-0.37%) |
Dec 26, 2018 | 83.97 | 90.70 | 83.96 | 90.56 | 318,657 | +5.58(+6.57%) |
Dec 24, 2018 | 88.02 | 89.04 | 84.89 | 84.98 | 168,074 | -3.96(-4.45%) |
Dec 21, 2018 | 90.71 | 91.93 | 88.34 | 88.94 | 525,300 | -1.66(-1.83%) |
Dec 20, 2018 | 91.22 | 92.75 | 89.99 | 90.60 | 262,046 | -1.36(-1.48%) |
Dec 19, 2018 | 94.84 | 96.46 | 91.77 | 91.95 | 280,025 | -2.88(-3.04%) |
Dec 18, 2018 | 95.14 | 96.56 | 94.02 | 94.84 | 243,711 | +0.19(+0.20%) |
Dec 17, 2018 | 93.60 | 96.86 | 93.00 | 94.65 | 329,163 | +0.75(+0.80%) |
Dec 14, 2018 | 95.51 | 96.63 | 93.55 | 93.90 | 188,613 | -2.59(-2.68%) |
Dec 13, 2018 | 96.87 | 97.97 | 96.09 | 96.48 | 191,863 | -0.45(-0.46%) |
Dec 12, 2018 | 97.24 | 99.24 | 96.56 | 96.93 | 173,100 | +1.33(+1.39%) |
Dec 11, 2018 | 98.14 | 98.92 | 95.12 | 95.60 | 234,330 | -0.90(-0.93%) |
Dec 10, 2018 | 97.63 | 97.63 | 93.19 | 96.50 | 337,878 | -1.39(-1.42%) |
Dec 07, 2018 | 100.72 | 101.13 | 96.93 | 97.89 | 302,491 | -3.43(-3.39%) |
Dec 06, 2018 | 99.99 | 101.37 | 98.04 | 101.32 | 323,741 | -1.34(-1.31%) |
Dec 04, 2018 | 109.49 | 109.49 | 102.36 | 102.66 | 256,467 | -6.97(-6.36%) |
Dec 03, 2018 | 111.33 | 111.59 | 107.81 | 109.63 | 213,824 | -0.92(-0.83%) |
Nov 30, 2018 | 110.64 | 112.33 | 110.36 | 110.55 | 281,522 | -0.23(-0.21%) |
Nov 29, 2018 | 109.48 | 111.97 | 108.72 | 110.78 | 212,900 | +0.80(+0.73%) |
Nov 28, 2018 | 105.11 | 110.61 | 105.11 | 109.98 | 247,499 | +4.77(+4.53%) |
Nov 27, 2018 | 107.80 | 109.50 | 104.62 | 105.21 | 271,345 | -3.16(-2.92%) |
Nov 26, 2018 | 108.46 | 110.02 | 106.87 | 108.38 | 171,296 | +1.20(+1.12%) |
Nov 23, 2018 | 105.72 | 108.95 | 105.10 | 107.18 | 65,487 | +0.33(+0.30%) |
Nov 21, 2018 | 106.85 | 106.85 | 106.85 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 105.95 | 107.28 | 104.28 | 104.67 | 220,050 | -3.54(-3.27%) |
Nov 19, 2018 | 109.12 | 110.56 | 107.38 | 108.22 | 210,656 | -1.43(-1.31%) |
Nov 16, 2018 | 107.16 | 110.65 | 107.16 | 109.65 | 204,531 | +0.65(+0.60%) |
Nov 15, 2018 | 106.75 | 109.06 | 105.64 | 109.00 | 146,877 | +1.33(+1.23%) |
Nov 14, 2018 | 109.84 | 110.87 | 106.75 | 107.67 | 199,280 | -0.83(-0.77%) |
Nov 13, 2018 | 107.39 | 110.12 | 107.39 | 108.51 | 146,548 | +1.53(+1.43%) |
Nov 12, 2018 | 109.06 | 109.06 | 106.60 | 106.98 | 170,927 | -2.16(-1.98%) |
Nov 09, 2018 | 110.06 | 111.03 | 108.04 | 109.14 | 142,891 | -1.20(-1.08%) |
Nov 08, 2018 | 107.97 | 112.57 | 107.97 | 110.34 | 287,155 | +2.04(+1.88%) |
Nov 07, 2018 | 106.36 | 110.04 | 102.15 | 108.30 | 307,466 | +0.32(+0.29%) |
Nov 06, 2018 | 105.47 | 108.52 | 105.47 | 107.98 | 225,327 | +2.14(+2.02%) |
Nov 05, 2018 | 105.36 | 106.89 | 104.63 | 105.84 | 195,998 | +0.54(+0.51%) |
Nov 02, 2018 | 105.58 | 106.45 | 103.49 | 105.30 | 242,355 | +0.81(+0.77%) |
Nov 01, 2018 | 102.59 | 104.66 | 101.41 | 104.49 | 221,964 | +2.65(+2.61%) |
Oct 31, 2018 | 103.21 | 104.60 | 101.67 | 101.84 | 320,065 | +0.06(+0.06%) |
Oct 30, 2018 | 101.18 | 102.79 | 100.11 | 101.78 | 345,053 | +0.85(+0.85%) |
Oct 29, 2018 | 101.44 | 102.45 | 99.40 | 100.93 | 290,345 | +1.41(+1.42%) |
Oct 26, 2018 | 99.45 | 100.58 | 97.92 | 99.52 | 284,705 | -0.96(-0.95%) |
Oct 25, 2018 | 99.33 | 101.51 | 97.19 | 100.47 | 226,043 | +1.86(+1.88%) |
Oct 24, 2018 | 105.56 | 105.86 | 98.37 | 98.62 | 285,311 | -7.17(-6.78%) |
Oct 23, 2018 | 104.81 | 106.83 | 104.14 | 105.79 | 200,822 | -0.61(-0.58%) |
Oct 22, 2018 | 106.41 | 107.60 | 105.84 | 106.40 | 139,692 | +0.54(+0.51%) |
Oct 19, 2018 | 105.12 | 107.18 | 104.95 | 105.86 | 135,348 | +0.77(+0.73%) |
Oct 18, 2018 | 106.76 | 107.66 | 104.93 | 105.09 | 177,907 | -1.97(-1.84%) |
Oct 17, 2018 | 106.84 | 107.68 | 104.83 | 107.06 | 207,514 | +0.20(+0.18%) |
Oct 16, 2018 | 104.73 | 106.92 | 103.28 | 106.87 | 210,429 | +3.03(+2.92%) |
Oct 15, 2018 | 102.01 | 104.38 | 102.01 | 103.83 | 241,299 | +1.58(+1.54%) |
Oct 12, 2018 | 105.40 | 106.02 | 100.60 | 102.25 | 327,055 | -1.56(-1.50%) |
Oct 11, 2018 | 107.14 | 107.33 | 103.70 | 103.81 | 234,309 | -3.93(-3.65%) |
Oct 10, 2018 | 112.23 | 112.75 | 107.63 | 107.75 | 234,513 | -4.74(-4.22%) |
Oct 09, 2018 | 112.51 | 113.66 | 112.37 | 112.49 | 204,865 | -0.53(-0.47%) |
Oct 08, 2018 | 112.30 | 114.72 | 112.23 | 113.02 | 198,751 | +0.34(+0.30%) |
Oct 05, 2018 | 113.15 | 114.24 | 112.22 | 112.67 | 197,634 | -0.65(-0.57%) |
Oct 04, 2018 | 111.76 | 113.88 | 111.76 | 113.33 | 172,730 | +1.07(+0.95%) |
Oct 03, 2018 | 111.98 | 114.48 | 111.50 | 112.26 | 177,479 | +0.94(+0.84%) |
Oct 02, 2018 | 111.25 | 112.47 | 111.08 | 111.32 | 172,335 | -0.36(-0.32%) |