Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 103.33 | 105.16 | 101.63 | 104.96 | 171,664 | +2.05(+1.99%) |
Dec 28, 2018 | 104.32 | 105.13 | 102.55 | 102.91 | 195,659 | -0.78(-0.76%) |
Dec 27, 2018 | 101.05 | 103.75 | 100.40 | 103.69 | 159,566 | +0.55(+0.54%) |
Dec 26, 2018 | 98.81 | 103.17 | 97.12 | 103.14 | 139,154 | +4.88(+4.97%) |
Dec 24, 2018 | 99.72 | 100.88 | 97.79 | 98.26 | 81,354 | -2.32(-2.31%) |
Dec 21, 2018 | 103.26 | 103.26 | 100.13 | 100.58 | 446,335 | -2.40(-2.33%) |
Dec 20, 2018 | 103.22 | 104.10 | 100.80 | 102.98 | 157,209 | -0.89(-0.85%) |
Dec 19, 2018 | 106.77 | 108.13 | 103.18 | 103.87 | 137,689 | -2.11(-1.99%) |
Dec 18, 2018 | 106.95 | 107.29 | 105.46 | 105.98 | 155,206 | +0.31(+0.29%) |
Dec 17, 2018 | 107.29 | 108.21 | 105.17 | 105.67 | 129,261 | -1.74(-1.62%) |
Dec 14, 2018 | 108.03 | 109.79 | 106.75 | 107.41 | 107,553 | -1.80(-1.65%) |
Dec 13, 2018 | 111.84 | 111.84 | 108.31 | 109.21 | 117,798 | -1.74(-1.57%) |
Dec 12, 2018 | 111.94 | 114.29 | 109.88 | 110.96 | 106,756 | +1.23(+1.12%) |
Dec 11, 2018 | 112.14 | 115.05 | 108.80 | 109.73 | 69,121 | -0.23(-0.21%) |
Dec 10, 2018 | 110.67 | 110.73 | 107.93 | 109.96 | 146,027 | -0.90(-0.81%) |
Dec 07, 2018 | 113.99 | 116.35 | 110.26 | 110.85 | 146,904 | -3.10(-2.72%) |
Dec 06, 2018 | 115.55 | 115.84 | 111.91 | 113.95 | 214,297 | -4.00(-3.39%) |
Dec 04, 2018 | 122.60 | 124.17 | 116.94 | 117.95 | 106,598 | -4.61(-3.76%) |
Dec 03, 2018 | 125.95 | 127.14 | 121.84 | 122.56 | 141,490 | -0.51(-0.41%) |
Nov 30, 2018 | 120.30 | 123.49 | 119.62 | 123.07 | 124,524 | +2.15(+1.78%) |
Nov 29, 2018 | 120.96 | 122.24 | 119.12 | 120.92 | 86,200 | -0.64(-0.53%) |
Nov 28, 2018 | 118.36 | 121.65 | 116.46 | 121.56 | 101,501 | +3.38(+2.86%) |
Nov 27, 2018 | 118.63 | 119.27 | 117.93 | 118.18 | 194,214 | -1.35(-1.13%) |
Nov 26, 2018 | 119.64 | 120.56 | 118.38 | 119.53 | 94,181 | +1.21(+1.02%) |
Nov 23, 2018 | 117.24 | 118.83 | 116.00 | 118.32 | 30,229 | -0.11(-0.10%) |
Nov 21, 2018 | 118.43 | 118.43 | 118.43 | 0 | +2.15(+1.85%) | |
Nov 20, 2018 | 118.76 | 119.44 | 115.64 | 116.28 | 115,460 | -3.86(-3.22%) |
Nov 19, 2018 | 122.74 | 123.98 | 119.71 | 120.15 | 121,958 | -3.19(-2.58%) |
Nov 16, 2018 | 121.93 | 124.38 | 121.03 | 123.34 | 253,185 | +0.69(+0.56%) |
Nov 15, 2018 | 120.09 | 122.79 | 119.30 | 122.65 | 116,029 | +1.86(+1.54%) |
Nov 14, 2018 | 122.67 | 123.46 | 119.26 | 120.79 | 136,665 | -0.67(-0.55%) |
Nov 13, 2018 | 123.21 | 124.30 | 120.77 | 121.46 | 108,133 | -1.15(-0.94%) |
Nov 12, 2018 | 126.20 | 127.00 | 122.09 | 122.61 | 143,918 | -3.25(-2.58%) |
Nov 09, 2018 | 126.05 | 127.21 | 124.84 | 125.86 | 104,371 | -1.79(-1.40%) |
Nov 08, 2018 | 125.04 | 129.05 | 124.96 | 127.65 | 119,777 | +2.22(+1.77%) |
Nov 07, 2018 | 125.11 | 125.62 | 123.84 | 125.43 | 118,691 | +1.69(+1.36%) |
Nov 06, 2018 | 122.26 | 124.82 | 122.07 | 123.74 | 70,516 | +0.94(+0.77%) |
Nov 05, 2018 | 122.76 | 124.50 | 121.86 | 122.80 | 129,986 | +0.07(+0.05%) |
Nov 02, 2018 | 122.97 | 123.30 | 120.57 | 122.73 | 147,116 | +0.77(+0.63%) |
Nov 01, 2018 | 118.05 | 122.74 | 117.39 | 121.96 | 211,149 | +4.76(+4.06%) |
Oct 31, 2018 | 115.85 | 118.46 | 114.56 | 117.20 | 205,154 | +3.54(+3.12%) |
Oct 30, 2018 | 110.76 | 114.00 | 110.14 | 113.65 | 123,105 | +3.15(+2.85%) |
Oct 29, 2018 | 111.05 | 112.97 | 109.91 | 110.50 | 252,856 | +0.67(+0.61%) |
Oct 26, 2018 | 106.12 | 110.57 | 105.84 | 109.83 | 176,179 | +1.84(+1.70%) |
Oct 25, 2018 | 109.38 | 110.26 | 105.43 | 108.00 | 416,965 | -0.62(-0.57%) |
Oct 24, 2018 | 117.85 | 120.33 | 108.42 | 108.62 | 380,102 | -11.61(-9.65%) |
Oct 23, 2018 | 119.42 | 122.14 | 118.03 | 120.22 | 119,743 | -1.53(-1.26%) |
Oct 22, 2018 | 122.38 | 123.21 | 121.53 | 121.75 | 103,464 | +0.13(+0.11%) |
Oct 19, 2018 | 119.72 | 121.80 | 119.60 | 121.62 | 173,315 | +2.40(+2.01%) |
Oct 18, 2018 | 122.14 | 122.64 | 119.00 | 119.22 | 195,691 | -4.80(-3.87%) |
Oct 17, 2018 | 124.70 | 124.98 | 122.53 | 124.02 | 92,729 | -1.59(-1.27%) |
Oct 16, 2018 | 123.69 | 125.76 | 122.02 | 125.62 | 73,157 | +2.92(+2.38%) |
Oct 15, 2018 | 121.05 | 123.52 | 121.05 | 122.69 | 67,623 | +1.20(+0.99%) |
Oct 12, 2018 | 123.61 | 123.61 | 119.60 | 121.50 | 113,493 | +0.41(+0.33%) |
Oct 11, 2018 | 125.11 | 125.36 | 120.86 | 121.09 | 145,539 | -4.50(-3.58%) |
Oct 10, 2018 | 126.95 | 127.14 | 125.39 | 125.59 | 179,101 | -1.94(-1.52%) |
Oct 09, 2018 | 128.71 | 129.43 | 126.99 | 127.53 | 66,915 | -1.72(-1.33%) |
Oct 08, 2018 | 128.23 | 129.76 | 127.89 | 129.26 | 57,219 | +0.56(+0.44%) |
Oct 05, 2018 | 131.52 | 132.02 | 128.32 | 128.69 | 80,399 | -2.82(-2.14%) |
Oct 04, 2018 | 131.20 | 131.99 | 129.56 | 131.51 | 51,332 | -0.03(-0.02%) |
Oct 03, 2018 | 130.52 | 131.85 | 129.78 | 131.54 | 51,771 | +1.15(+0.88%) |
Oct 02, 2018 | 131.08 | 131.38 | 130.02 | 130.39 | 84,753 | -1.06(-0.80%) |