Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.26 | 89.47 | 87.58 | 88.60 | 1,021,668 | -0.18(-0.20%) |
Dec 28, 2018 | 89.53 | 90.17 | 88.38 | 88.78 | 723,327 | -0.54(-0.61%) |
Dec 27, 2018 | 87.27 | 89.32 | 86.49 | 89.32 | 594,320 | +1.09(+1.23%) |
Dec 26, 2018 | 84.88 | 88.30 | 84.39 | 88.24 | 1,243,627 | +3.80(+4.50%) |
Dec 24, 2018 | 86.50 | 86.68 | 84.16 | 84.44 | 477,282 | -2.08(-2.40%) |
Dec 21, 2018 | 88.63 | 90.08 | 86.40 | 86.51 | 1,983,058 | -1.50(-1.71%) |
Dec 20, 2018 | 87.44 | 88.97 | 87.21 | 88.02 | 1,143,638 | +0.51(+0.59%) |
Dec 19, 2018 | 88.84 | 90.29 | 87.03 | 87.50 | 1,035,582 | -1.60(-1.80%) |
Dec 18, 2018 | 89.74 | 90.23 | 88.72 | 89.10 | 961,942 | -0.10(-0.12%) |
Dec 17, 2018 | 88.28 | 89.63 | 87.49 | 89.21 | 1,018,849 | +0.94(+1.07%) |
Dec 14, 2018 | 89.67 | 90.40 | 88.06 | 88.27 | 1,359,598 | -3.03(-3.32%) |
Dec 13, 2018 | 93.91 | 93.91 | 90.86 | 91.29 | 789,664 | -2.31(-2.47%) |
Dec 12, 2018 | 95.27 | 95.87 | 93.51 | 93.61 | 937,289 | -0.34(-0.36%) |
Dec 11, 2018 | 96.42 | 97.09 | 93.55 | 93.95 | 697,038 | -1.19(-1.25%) |
Dec 10, 2018 | 95.31 | 95.44 | 93.45 | 95.14 | 700,402 | +0.07(+0.07%) |
Dec 07, 2018 | 98.45 | 99.17 | 94.76 | 95.07 | 931,672 | -3.42(-3.47%) |
Dec 06, 2018 | 94.65 | 98.76 | 94.18 | 98.49 | 1,424,517 | +2.67(+2.78%) |
Dec 04, 2018 | 99.79 | 100.63 | 94.87 | 95.83 | 1,785,110 | -4.17(-4.17%) |
Dec 03, 2018 | 102.61 | 103.57 | 99.73 | 100.00 | 978,663 | -1.29(-1.27%) |
Nov 30, 2018 | 101.31 | 103.08 | 101.06 | 101.28 | 1,344,372 | +0.11(+0.11%) |
Nov 29, 2018 | 103.10 | 103.63 | 100.73 | 101.17 | 1,236,243 | -2.28(-2.21%) |
Nov 28, 2018 | 101.10 | 103.46 | 100.25 | 103.45 | 480,000 | +2.57(+2.55%) |
Nov 27, 2018 | 102.28 | 103.12 | 100.10 | 100.88 | 679,823 | -1.94(-1.89%) |
Nov 26, 2018 | 101.28 | 102.90 | 100.87 | 102.83 | 1,501,076 | +2.45(+2.44%) |
Nov 23, 2018 | 100.09 | 100.75 | 99.71 | 100.38 | 198,893 | -0.23(-0.23%) |
Nov 21, 2018 | 100.61 | 100.61 | 100.61 | 0 | +1.22(+1.23%) | |
Nov 20, 2018 | 102.49 | 103.06 | 99.05 | 99.39 | 762,861 | -3.94(-3.81%) |
Nov 19, 2018 | 101.60 | 103.83 | 101.35 | 103.33 | 935,651 | +1.42(+1.39%) |
Nov 16, 2018 | 101.41 | 102.67 | 100.75 | 101.91 | 803,241 | +0.44(+0.43%) |
Nov 15, 2018 | 99.76 | 102.57 | 99.37 | 101.47 | 1,166,494 | +1.28(+1.27%) |
Nov 14, 2018 | 100.94 | 102.32 | 99.50 | 100.20 | 809,591 | -0.19(-0.19%) |
Nov 13, 2018 | 101.45 | 102.92 | 100.05 | 100.39 | 1,012,391 | -0.74(-0.73%) |
Nov 12, 2018 | 101.62 | 102.43 | 100.98 | 101.13 | 935,947 | -0.50(-0.49%) |
Nov 09, 2018 | 103.38 | 103.81 | 101.20 | 101.63 | 1,024,293 | -2.41(-2.32%) |
Nov 08, 2018 | 105.00 | 106.03 | 103.30 | 104.03 | 567,132 | -1.50(-1.42%) |
Nov 07, 2018 | 103.98 | 105.77 | 102.91 | 105.53 | 560,024 | +2.12(+2.05%) |
Nov 06, 2018 | 103.14 | 104.82 | 102.78 | 103.41 | 840,687 | +0.01(+0.01%) |
Nov 05, 2018 | 104.35 | 104.35 | 101.07 | 103.40 | 1,192,289 | -1.13(-1.08%) |
Nov 02, 2018 | 105.75 | 106.27 | 103.72 | 104.53 | 746,152 | -0.85(-0.80%) |
Nov 01, 2018 | 105.09 | 106.12 | 103.71 | 105.38 | 1,001,272 | +0.28(+0.26%) |
Oct 31, 2018 | 105.24 | 106.41 | 104.72 | 105.10 | 898,246 | +0.81(+0.77%) |
Oct 30, 2018 | 101.90 | 104.96 | 101.90 | 104.30 | 965,876 | +2.53(+2.48%) |
Oct 29, 2018 | 102.67 | 104.16 | 100.33 | 101.77 | 743,345 | +0.56(+0.55%) |
Oct 26, 2018 | 100.46 | 101.75 | 99.05 | 101.21 | 899,592 | -0.85(-0.83%) |
Oct 25, 2018 | 101.99 | 104.17 | 101.63 | 102.05 | 858,594 | +0.69(+0.68%) |
Oct 24, 2018 | 103.54 | 104.61 | 101.18 | 101.36 | 870,262 | -2.20(-2.12%) |
Oct 23, 2018 | 104.22 | 104.51 | 101.81 | 103.55 | 1,055,552 | -1.99(-1.88%) |
Oct 22, 2018 | 105.77 | 106.57 | 104.63 | 105.54 | 965,900 | -0.53(-0.50%) |
Oct 19, 2018 | 104.81 | 106.32 | 104.02 | 106.07 | 1,401,797 | +1.66(+1.59%) |
Oct 18, 2018 | 106.35 | 106.35 | 103.79 | 104.41 | 1,323,822 | -2.20(-2.07%) |
Oct 17, 2018 | 108.17 | 108.19 | 106.19 | 106.61 | 1,367,793 | -1.61(-1.48%) |
Oct 16, 2018 | 107.37 | 110.48 | 106.39 | 108.22 | 1,616,425 | +2.24(+2.12%) |
Oct 15, 2018 | 103.60 | 106.82 | 103.59 | 105.98 | 1,642,938 | +2.13(+2.05%) |
Oct 12, 2018 | 106.25 | 106.25 | 103.06 | 103.85 | 1,562,920 | -0.95(-0.91%) |
Oct 11, 2018 | 108.34 | 108.81 | 104.41 | 104.80 | 1,468,867 | -3.46(-3.20%) |
Oct 10, 2018 | 111.84 | 112.49 | 108.11 | 108.26 | 1,078,447 | -4.03(-3.59%) |
Oct 09, 2018 | 114.92 | 115.68 | 112.07 | 112.29 | 933,161 | -2.78(-2.41%) |
Oct 08, 2018 | 114.37 | 115.31 | 113.36 | 115.06 | 682,813 | +0.65(+0.56%) |
Oct 05, 2018 | 115.00 | 115.07 | 113.38 | 114.42 | 1,058,294 | -0.60(-0.52%) |
Oct 04, 2018 | 114.61 | 116.08 | 113.83 | 115.01 | 752,078 | +0.37(+0.32%) |
Oct 03, 2018 | 114.49 | 115.38 | 113.81 | 114.64 | 978,086 | +0.27(+0.23%) |
Oct 02, 2018 | 115.12 | 115.48 | 114.14 | 114.38 | 805,116 | -0.68(-0.59%) |