Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2018 | 92.33 | 92.33 | 0 | +0.00(+0.00%) | ||
Dec 19, 2018 | 94.98 | 97.70 | 94.60 | 95.80 | 12,738,175 | +0.77(+0.81%) |
Dec 18, 2018 | 97.21 | 97.73 | 94.53 | 95.03 | 5,378,251 | -1.61(-1.67%) |
Dec 17, 2018 | 97.40 | 97.66 | 96.26 | 96.64 | 6,919,227 | -1.58(-1.61%) |
Dec 14, 2018 | 99.87 | 99.98 | 97.76 | 98.22 | 8,031,700 | -0.73(-0.74%) |
Dec 13, 2018 | 97.09 | 99.18 | 97.09 | 98.95 | 7,341,979 | +2.02(+2.08%) |
Dec 12, 2018 | 97.62 | 97.97 | 96.85 | 96.93 | 3,904,774 | +0.51(+0.53%) |
Dec 11, 2018 | 97.08 | 97.54 | 95.70 | 96.42 | 2,453,334 | +0.41(+0.43%) |
Dec 10, 2018 | 96.28 | 96.59 | 94.55 | 96.01 | 3,468,382 | +0.16(+0.17%) |
Dec 07, 2018 | 97.70 | 98.57 | 95.53 | 95.85 | 5,394,500 | -2.13(-2.17%) |
Dec 06, 2018 | 97.47 | 99.10 | 96.03 | 97.98 | 4,638,017 | -0.89(-0.90%) |
Dec 04, 2018 | 100.64 | 100.95 | 98.73 | 98.87 | 5,421,400 | -1.77(-1.76%) |
Dec 03, 2018 | 101.51 | 101.73 | 99.50 | 100.64 | 5,847,783 | -0.83(-0.82%) |
Nov 30, 2018 | 101.01 | 101.49 | 100.39 | 101.47 | 4,674,200 | +0.25(+0.25%) |
Nov 29, 2018 | 100.41 | 101.71 | 100.28 | 101.22 | 2,702,995 | +0.12(+0.12%) |
Nov 28, 2018 | 99.61 | 101.19 | 99.24 | 101.10 | 5,789,318 | +1.56(+1.57%) |
Nov 27, 2018 | 99.09 | 99.57 | 98.11 | 99.54 | 4,539,158 | +0.42(+0.42%) |
Nov 26, 2018 | 97.45 | 99.84 | 97.19 | 99.12 | 5,060,465 | +2.31(+2.39%) |
Nov 23, 2018 | 94.53 | 97.02 | 92.95 | 96.81 | 1,440,900 | +1.48(+1.55%) |
Nov 21, 2018 | 95.33 | 95.33 | 95.33 | 0 | +0.04(+0.04%) | |
Nov 20, 2018 | 97.27 | 97.70 | 95.19 | 95.29 | 7,926,765 | -1.61(-1.66%) |
Nov 19, 2018 | 97.70 | 97.96 | 96.47 | 96.90 | 3,575,250 | -0.74(-0.76%) |
Nov 16, 2018 | 97.23 | 98.13 | 97.23 | 97.64 | 3,630,000 | +0.18(+0.18%) |
Nov 15, 2018 | 95.97 | 98.13 | 95.66 | 97.46 | 3,298,404 | +0.98(+1.02%) |
Nov 14, 2018 | 97.16 | 97.75 | 96.38 | 96.48 | 3,831,671 | -0.40(-0.41%) |
Nov 13, 2018 | 98.60 | 98.72 | 96.76 | 96.88 | 4,444,100 | -1.32(-1.34%) |
Nov 12, 2018 | 98.67 | 99.02 | 98.16 | 98.20 | 2,860,990 | -0.28(-0.28%) |
Nov 09, 2018 | 99.35 | 99.66 | 98.45 | 98.48 | 3,391,800 | -0.84(-0.85%) |
Nov 08, 2018 | 99.00 | 99.90 | 98.85 | 99.32 | 3,959,546 | -0.16(-0.16%) |
Nov 07, 2018 | 98.93 | 100.43 | 98.86 | 99.48 | 5,112,022 | +1.29(+1.31%) |
Nov 06, 2018 | 97.68 | 98.54 | 97.31 | 98.19 | 3,553,415 | +0.74(+0.76%) |
Nov 05, 2018 | 96.75 | 97.93 | 96.75 | 97.45 | 2,062,859 | +0.71(+0.73%) |
Nov 02, 2018 | 98.00 | 98.09 | 95.92 | 96.74 | 2,335,700 | -0.50(-0.51%) |
Nov 01, 2018 | 98.00 | 98.98 | 96.11 | 97.24 | 3,953,871 | +0.27(+0.28%) |
Oct 31, 2018 | 95.74 | 97.63 | 95.43 | 96.97 | 4,244,733 | +1.55(+1.62%) |
Oct 30, 2018 | 95.40 | 95.84 | 94.43 | 95.42 | 2,716,583 | +0.55(+0.58%) |
Oct 29, 2018 | 95.05 | 95.88 | 93.63 | 94.87 | 2,907,171 | +0.59(+0.63%) |
Oct 26, 2018 | 94.37 | 95.27 | 93.62 | 94.28 | 3,492,200 | -1.13(-1.18%) |
Oct 25, 2018 | 92.60 | 95.72 | 92.17 | 95.41 | 3,856,961 | +3.42(+3.72%) |
Oct 24, 2018 | 95.41 | 95.83 | 91.92 | 91.99 | 4,907,394 | -3.52(-3.69%) |
Oct 23, 2018 | 94.32 | 95.56 | 93.84 | 95.51 | 2,825,957 | +0.52(+0.55%) |
Oct 22, 2018 | 95.10 | 95.77 | 94.50 | 94.99 | 2,371,792 | -0.31(-0.33%) |
Oct 19, 2018 | 95.62 | 96.97 | 94.94 | 95.30 | 2,435,000 | -0.85(-0.88%) |
Oct 18, 2018 | 95.59 | 96.48 | 95.46 | 96.15 | 2,560,820 | +0.38(+0.40%) |
Oct 17, 2018 | 96.20 | 96.38 | 94.90 | 95.77 | 2,704,362 | -0.45(-0.47%) |
Oct 16, 2018 | 94.24 | 96.34 | 94.07 | 96.22 | 2,754,444 | +2.70(+2.89%) |
Oct 15, 2018 | 93.94 | 94.78 | 93.50 | 93.52 | 2,801,584 | -0.77(-0.82%) |
Oct 12, 2018 | 94.49 | 95.09 | 94.01 | 94.29 | 3,047,200 | +0.55(+0.59%) |
Oct 11, 2018 | 95.08 | 95.39 | 93.30 | 93.74 | 3,566,123 | -1.13(-1.19%) |
Oct 10, 2018 | 96.67 | 97.22 | 94.87 | 94.87 | 3,602,333 | -1.63(-1.69%) |
Oct 09, 2018 | 95.53 | 96.68 | 95.17 | 96.50 | 1,865,375 | +0.90(+0.94%) |
Oct 08, 2018 | 96.07 | 96.44 | 94.92 | 95.60 | 2,471,381 | -0.43(-0.45%) |
Oct 05, 2018 | 95.50 | 96.21 | 95.29 | 96.03 | 2,341,000 | +0.77(+0.81%) |
Oct 04, 2018 | 95.05 | 95.68 | 94.96 | 95.26 | 2,244,315 | -0.08(-0.08%) |
Oct 03, 2018 | 95.50 | 96.14 | 94.57 | 95.34 | 4,195,223 | +0.07(+0.07%) |
Oct 02, 2018 | 95.20 | 95.75 | 95.07 | 95.27 | 2,665,309 | +0.21(+0.22%) |