Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.11 | 95.21 | 93.52 | 94.95 | 2,324,037 | +1.25(+1.33%) |
Dec 28, 2018 | 94.38 | 95.12 | 93.28 | 93.70 | 2,219,994 | -0.31(-0.33%) |
Dec 27, 2018 | 92.05 | 94.01 | 90.65 | 94.01 | 3,090,898 | +0.74(+0.79%) |
Dec 26, 2018 | 89.56 | 93.28 | 88.08 | 93.27 | 3,750,696 | +4.17(+4.68%) |
Dec 24, 2018 | 90.15 | 91.51 | 89.01 | 89.10 | 2,905,200 | -1.45(-1.60%) |
Dec 21, 2018 | 91.88 | 93.97 | 90.41 | 90.55 | 9,115,152 | -1.70(-1.84%) |
Dec 20, 2018 | 92.06 | 93.76 | 91.50 | 92.25 | 5,045,572 | -0.37(-0.39%) |
Dec 19, 2018 | 94.80 | 96.01 | 92.06 | 92.61 | 3,734,815 | -2.08(-2.20%) |
Dec 18, 2018 | 96.27 | 97.15 | 94.13 | 94.69 | 3,102,491 | -1.41(-1.46%) |
Dec 17, 2018 | 96.08 | 97.81 | 95.54 | 96.10 | 3,283,582 | -0.15(-0.15%) |
Dec 14, 2018 | 96.51 | 98.22 | 96.07 | 96.24 | 3,396,234 | -1.14(-1.17%) |
Dec 13, 2018 | 100.05 | 100.35 | 96.84 | 97.38 | 2,839,588 | -2.31(-2.31%) |
Dec 12, 2018 | 100.66 | 101.47 | 98.93 | 99.69 | 3,864,327 | +0.23(+0.23%) |
Dec 11, 2018 | 101.79 | 102.97 | 99.38 | 99.46 | 3,475,452 | -1.46(-1.45%) |
Dec 10, 2018 | 102.70 | 102.70 | 99.18 | 100.92 | 3,872,319 | -1.87(-1.82%) |
Dec 07, 2018 | 104.61 | 106.25 | 102.05 | 102.79 | 3,391,186 | -2.23(-2.13%) |
Dec 06, 2018 | 103.16 | 105.18 | 101.84 | 105.02 | 3,990,959 | -0.16(-0.15%) |
Dec 04, 2018 | 109.72 | 109.96 | 103.90 | 105.18 | 4,128,598 | -5.19(-4.70%) |
Dec 03, 2018 | 111.53 | 112.27 | 109.34 | 110.37 | 3,882,269 | +0.10(+0.09%) |
Nov 30, 2018 | 108.32 | 111.05 | 108.22 | 110.28 | 3,933,071 | +1.73(+1.59%) |
Nov 29, 2018 | 108.35 | 109.48 | 108.03 | 108.55 | 3,311,983 | -0.45(-0.42%) |
Nov 28, 2018 | 108.73 | 109.75 | 107.03 | 109.00 | 2,768,187 | +0.25(+0.23%) |
Nov 27, 2018 | 109.24 | 110.32 | 108.30 | 108.75 | 2,215,774 | -1.34(-1.22%) |
Nov 26, 2018 | 109.10 | 110.86 | 108.89 | 110.09 | 2,252,629 | +2.38(+2.21%) |
Nov 23, 2018 | 107.14 | 108.63 | 106.52 | 107.71 | 699,366 | -0.07(-0.07%) |
Nov 21, 2018 | 107.78 | 107.78 | 107.78 | 0 | -0.30(-0.28%) | |
Nov 20, 2018 | 109.09 | 109.72 | 107.37 | 108.08 | 3,270,970 | -1.80(-1.64%) |
Nov 19, 2018 | 110.21 | 111.17 | 108.78 | 109.89 | 3,795,132 | -0.89(-0.80%) |
Nov 16, 2018 | 110.36 | 111.65 | 110.15 | 110.77 | 3,024,388 | -0.24(-0.22%) |
Nov 15, 2018 | 108.42 | 111.05 | 107.37 | 111.02 | 3,353,200 | +2.08(+1.91%) |
Nov 14, 2018 | 110.45 | 111.37 | 107.36 | 108.94 | 3,883,455 | -1.18(-1.08%) |
Nov 13, 2018 | 107.87 | 110.32 | 107.66 | 110.12 | 5,096,288 | +2.29(+2.12%) |
Nov 12, 2018 | 108.99 | 109.45 | 107.73 | 107.83 | 4,406,689 | -1.19(-1.09%) |
Nov 09, 2018 | 108.90 | 110.12 | 108.66 | 109.02 | 2,860,751 | -0.01(-0.01%) |
Nov 08, 2018 | 107.67 | 109.45 | 107.60 | 109.03 | 2,633,211 | +0.78(+0.72%) |
Nov 07, 2018 | 107.13 | 108.39 | 105.25 | 108.25 | 2,761,051 | +1.23(+1.15%) |
Nov 06, 2018 | 105.75 | 107.30 | 105.40 | 107.01 | 2,836,046 | +0.96(+0.90%) |
Nov 05, 2018 | 105.29 | 106.95 | 105.14 | 106.05 | 2,678,464 | +0.57(+0.54%) |
Nov 02, 2018 | 106.25 | 106.78 | 103.81 | 105.48 | 3,307,213 | +0.11(+0.11%) |
Nov 01, 2018 | 105.00 | 105.65 | 104.04 | 105.37 | 5,037,006 | +1.02(+0.97%) |
Oct 31, 2018 | 101.89 | 105.40 | 101.81 | 104.36 | 4,706,861 | +3.03(+2.99%) |
Oct 30, 2018 | 99.75 | 101.53 | 98.99 | 101.33 | 4,225,445 | +2.11(+2.13%) |
Oct 29, 2018 | 98.24 | 100.70 | 97.95 | 99.21 | 2,952,259 | +2.20(+2.27%) |
Oct 26, 2018 | 96.10 | 98.03 | 95.59 | 97.01 | 3,124,245 | -0.15(-0.15%) |
Oct 25, 2018 | 95.75 | 98.14 | 95.36 | 97.16 | 2,453,180 | +2.22(+2.34%) |
Oct 24, 2018 | 97.35 | 97.40 | 94.66 | 94.94 | 4,217,845 | -2.76(-2.83%) |
Oct 23, 2018 | 97.15 | 98.16 | 96.16 | 97.70 | 4,643,595 | -0.94(-0.96%) |
Oct 22, 2018 | 101.55 | 101.82 | 98.55 | 98.65 | 2,565,427 | -3.00(-2.96%) |
Oct 19, 2018 | 100.98 | 102.65 | 100.06 | 101.65 | 3,718,090 | +0.76(+0.76%) |
Oct 18, 2018 | 102.93 | 103.67 | 100.67 | 100.89 | 3,757,337 | -2.53(-2.44%) |
Oct 17, 2018 | 101.19 | 103.88 | 100.39 | 103.41 | 6,338,750 | +2.01(+1.99%) |
Oct 16, 2018 | 101.46 | 101.67 | 99.22 | 101.40 | 4,430,152 | +0.16(+0.16%) |
Oct 15, 2018 | 100.99 | 102.19 | 99.51 | 101.24 | 5,772,676 | +1.08(+1.08%) |
Oct 12, 2018 | 103.41 | 103.76 | 98.02 | 100.16 | 9,451,115 | -5.92(-5.58%) |
Oct 11, 2018 | 109.29 | 109.59 | 105.81 | 106.08 | 4,263,517 | -3.70(-3.37%) |
Oct 10, 2018 | 112.12 | 112.96 | 109.66 | 109.78 | 3,212,462 | -2.02(-1.80%) |
Oct 09, 2018 | 112.21 | 112.88 | 111.23 | 111.80 | 2,196,582 | -0.85(-0.75%) |
Oct 08, 2018 | 111.41 | 113.41 | 111.09 | 112.64 | 2,346,247 | +0.99(+0.89%) |
Oct 05, 2018 | 112.69 | 113.06 | 111.42 | 111.65 | 1,983,322 | -0.52(-0.47%) |
Oct 04, 2018 | 111.47 | 113.46 | 111.04 | 112.17 | 2,852,984 | +0.87(+0.78%) |
Oct 03, 2018 | 110.64 | 112.05 | 110.13 | 111.30 | 3,694,766 | +1.47(+1.34%) |
Oct 02, 2018 | 109.57 | 110.84 | 109.06 | 109.83 | 2,073,419 | +0.22(+0.20%) |