Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 106.70 | 109.06 | 106.53 | 108.00 | 1,012,429 | +1.74(+1.63%) |
Dec 28, 2018 | 106.09 | 107.40 | 104.43 | 106.26 | 902,983 | +0.85(+0.81%) |
Dec 27, 2018 | 102.32 | 105.42 | 101.53 | 105.41 | 997,094 | +2.14(+2.08%) |
Dec 26, 2018 | 98.43 | 103.33 | 98.43 | 103.26 | 705,885 | +5.08(+5.18%) |
Dec 24, 2018 | 100.74 | 101.21 | 97.88 | 98.18 | 504,633 | -2.78(-2.75%) |
Dec 21, 2018 | 101.65 | 103.56 | 100.55 | 100.96 | 1,888,842 | -0.97(-0.95%) |
Dec 20, 2018 | 103.49 | 104.20 | 101.22 | 101.93 | 966,708 | -1.95(-1.88%) |
Dec 19, 2018 | 105.96 | 107.28 | 103.59 | 103.88 | 1,026,230 | -2.01(-1.90%) |
Dec 18, 2018 | 105.34 | 106.45 | 104.78 | 105.89 | 1,165,889 | +0.84(+0.80%) |
Dec 17, 2018 | 106.75 | 106.89 | 104.13 | 105.05 | 1,467,928 | -2.06(-1.92%) |
Dec 14, 2018 | 108.36 | 108.36 | 106.38 | 107.10 | 1,284,674 | -2.28(-2.08%) |
Dec 13, 2018 | 109.67 | 110.13 | 108.75 | 109.38 | 920,600 | +0.16(+0.15%) |
Dec 12, 2018 | 108.99 | 110.32 | 108.73 | 109.22 | 1,162,562 | +1.16(+1.07%) |
Dec 11, 2018 | 107.85 | 108.88 | 107.52 | 108.06 | 1,133,627 | +0.99(+0.92%) |
Dec 10, 2018 | 104.57 | 107.32 | 104.43 | 107.08 | 1,104,032 | +2.76(+2.65%) |
Dec 07, 2018 | 106.10 | 106.39 | 103.78 | 104.32 | 1,239,440 | -2.24(-2.10%) |
Dec 06, 2018 | 105.16 | 106.57 | 104.48 | 106.55 | 1,523,834 | +0.21(+0.20%) |
Dec 04, 2018 | 106.81 | 107.60 | 105.67 | 106.34 | 1,953,687 | -0.85(-0.80%) |
Dec 03, 2018 | 106.22 | 107.25 | 105.92 | 107.20 | 828,140 | +1.18(+1.11%) |
Nov 30, 2018 | 104.75 | 106.32 | 103.78 | 106.02 | 1,575,265 | +1.22(+1.17%) |
Nov 29, 2018 | 102.86 | 105.53 | 102.65 | 104.80 | 1,023,922 | +1.55(+1.50%) |
Nov 28, 2018 | 100.26 | 103.35 | 100.20 | 103.25 | 1,005,599 | +3.11(+3.11%) |
Nov 27, 2018 | 98.86 | 100.38 | 98.18 | 100.14 | 875,051 | +0.81(+0.81%) |
Nov 26, 2018 | 99.19 | 99.41 | 98.06 | 99.34 | 580,323 | +1.00(+1.01%) |
Nov 23, 2018 | 97.03 | 98.63 | 97.03 | 98.34 | 315,263 | +0.80(+0.82%) |
Nov 21, 2018 | 97.54 | 97.54 | 97.54 | 0 | +1.18(+1.22%) | |
Nov 20, 2018 | 96.45 | 96.98 | 95.62 | 96.37 | 1,043,118 | -0.91(-0.94%) |
Nov 19, 2018 | 98.72 | 98.94 | 96.15 | 97.28 | 1,330,011 | -1.53(-1.55%) |
Nov 16, 2018 | 97.42 | 99.95 | 97.05 | 98.81 | 917,112 | -0.05(-0.05%) |
Nov 15, 2018 | 96.21 | 98.89 | 95.69 | 98.85 | 594,265 | +2.46(+2.55%) |
Nov 14, 2018 | 97.45 | 97.69 | 95.64 | 96.40 | 538,579 | -0.06(-0.06%) |
Nov 13, 2018 | 97.89 | 98.58 | 95.83 | 96.45 | 792,214 | -1.93(-1.97%) |
Nov 12, 2018 | 101.26 | 101.48 | 98.03 | 98.39 | 659,163 | -3.03(-2.99%) |
Nov 09, 2018 | 102.46 | 102.67 | 100.47 | 101.42 | 496,092 | -1.50(-1.46%) |
Nov 08, 2018 | 101.45 | 103.17 | 101.35 | 102.92 | 572,687 | +0.88(+0.86%) |
Nov 07, 2018 | 99.41 | 102.25 | 99.18 | 102.04 | 979,116 | +2.82(+2.84%) |
Nov 06, 2018 | 99.27 | 99.56 | 98.67 | 99.22 | 662,192 | -0.01(-0.01%) |
Nov 05, 2018 | 100.15 | 100.24 | 99.06 | 99.23 | 904,282 | -0.67(-0.67%) |
Nov 02, 2018 | 101.11 | 101.95 | 99.03 | 99.90 | 750,950 | -0.27(-0.27%) |
Nov 01, 2018 | 99.79 | 100.61 | 98.93 | 100.18 | 892,366 | +0.08(+0.07%) |
Oct 31, 2018 | 99.82 | 101.39 | 99.39 | 100.10 | 1,195,466 | +0.69(+0.69%) |
Oct 30, 2018 | 98.06 | 99.47 | 97.65 | 99.41 | 808,523 | +1.92(+1.97%) |
Oct 29, 2018 | 99.51 | 99.95 | 96.16 | 97.49 | 1,284,614 | -0.89(-0.90%) |
Oct 26, 2018 | 95.40 | 99.04 | 94.30 | 98.38 | 2,066,621 | +5.29(+5.69%) |
Oct 25, 2018 | 92.69 | 93.81 | 91.07 | 93.09 | 1,228,793 | +0.42(+0.45%) |
Oct 24, 2018 | 94.91 | 95.74 | 92.42 | 92.67 | 708,197 | -2.43(-2.55%) |
Oct 23, 2018 | 95.69 | 95.76 | 93.40 | 95.10 | 1,000,838 | -1.89(-1.95%) |
Oct 22, 2018 | 96.87 | 97.69 | 96.26 | 96.99 | 828,808 | -0.33(-0.34%) |
Oct 19, 2018 | 99.53 | 99.65 | 97.08 | 97.32 | 771,583 | -1.94(-1.95%) |
Oct 18, 2018 | 100.33 | 100.78 | 98.54 | 99.26 | 755,075 | -1.54(-1.53%) |
Oct 17, 2018 | 100.01 | 100.99 | 99.65 | 100.80 | 475,579 | +0.61(+0.61%) |
Oct 16, 2018 | 97.71 | 100.25 | 97.51 | 100.19 | 674,870 | +3.14(+3.23%) |
Oct 15, 2018 | 97.49 | 98.17 | 96.59 | 97.05 | 581,743 | -0.53(-0.54%) |
Oct 12, 2018 | 97.73 | 98.62 | 96.40 | 97.58 | 691,483 | +1.33(+1.38%) |
Oct 11, 2018 | 96.97 | 98.50 | 95.60 | 96.25 | 929,084 | -1.25(-1.28%) |
Oct 10, 2018 | 100.32 | 100.33 | 97.39 | 97.49 | 737,558 | -2.97(-2.95%) |
Oct 09, 2018 | 101.25 | 102.25 | 100.27 | 100.46 | 656,445 | -1.48(-1.46%) |
Oct 08, 2018 | 103.75 | 103.77 | 100.85 | 101.94 | 580,691 | -1.83(-1.77%) |
Oct 05, 2018 | 103.90 | 104.49 | 102.64 | 103.78 | 583,449 | +0.02(+0.02%) |
Oct 04, 2018 | 105.44 | 105.50 | 103.19 | 103.76 | 574,947 | -1.85(-1.75%) |
Oct 03, 2018 | 107.69 | 107.77 | 105.52 | 105.61 | 626,726 | -2.00(-1.86%) |
Oct 02, 2018 | 108.47 | 108.47 | 107.09 | 107.61 | 813,220 | -1.23(-1.13%) |