Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.75 | 96.41 | 94.15 | 95.81 | 258,873 | +0.14(+0.14%) |
Dec 28, 2018 | 95.58 | 97.50 | 94.64 | 95.67 | 273,071 | -0.86(-0.89%) |
Dec 27, 2018 | 94.10 | 96.54 | 92.60 | 96.53 | 411,107 | +1.97(+2.08%) |
Dec 26, 2018 | 92.73 | 94.94 | 90.69 | 94.57 | 314,896 | +2.10(+2.28%) |
Dec 24, 2018 | 93.94 | 95.45 | 91.74 | 92.46 | 220,633 | -0.99(-1.06%) |
Dec 21, 2018 | 99.16 | 99.56 | 93.07 | 93.46 | 1,163,894 | -5.87(-5.91%) |
Dec 20, 2018 | 92.25 | 101.21 | 91.67 | 99.32 | 1,145,441 | +6.33(+6.81%) |
Dec 19, 2018 | 92.25 | 95.81 | 92.09 | 92.99 | 981,651 | +0.34(+0.36%) |
Dec 18, 2018 | 92.78 | 94.88 | 91.26 | 92.65 | 656,130 | -0.38(-0.40%) |
Dec 17, 2018 | 94.94 | 95.84 | 92.23 | 93.03 | 546,256 | -2.00(-2.10%) |
Dec 14, 2018 | 96.45 | 97.92 | 94.94 | 95.03 | 425,306 | -1.57(-1.63%) |
Dec 13, 2018 | 97.18 | 98.85 | 96.55 | 96.60 | 250,029 | -0.82(-0.84%) |
Dec 12, 2018 | 98.44 | 99.13 | 97.11 | 97.42 | 261,715 | -0.15(-0.16%) |
Dec 11, 2018 | 97.54 | 99.20 | 96.40 | 97.58 | 228,644 | +0.83(+0.86%) |
Dec 10, 2018 | 99.74 | 100.34 | 96.63 | 96.75 | 500,967 | -2.93(-2.94%) |
Dec 07, 2018 | 102.22 | 102.84 | 98.97 | 99.68 | 329,550 | -3.17(-3.09%) |
Dec 06, 2018 | 101.01 | 103.03 | 99.16 | 102.85 | 488,937 | +1.11(+1.09%) |
Dec 04, 2018 | 109.16 | 109.48 | 101.53 | 101.74 | 360,640 | -7.24(-6.64%) |
Dec 03, 2018 | 109.78 | 111.25 | 108.76 | 108.98 | 358,966 | -0.21(-0.20%) |
Nov 30, 2018 | 108.52 | 111.49 | 108.52 | 109.19 | 524,379 | +0.44(+0.41%) |
Nov 29, 2018 | 106.05 | 109.92 | 105.29 | 108.75 | 309,292 | +2.60(+2.45%) |
Nov 28, 2018 | 105.28 | 107.43 | 103.94 | 106.15 | 357,377 | +0.60(+0.57%) |
Nov 27, 2018 | 105.31 | 106.79 | 103.87 | 105.56 | 323,627 | -0.34(-0.32%) |
Nov 26, 2018 | 105.58 | 106.17 | 104.41 | 105.89 | 215,953 | +0.78(+0.74%) |
Nov 23, 2018 | 103.55 | 106.01 | 102.21 | 105.11 | 84,356 | +1.49(+1.43%) |
Nov 21, 2018 | 103.63 | 103.63 | 103.63 | 0 | +0.61(+0.59%) | |
Nov 20, 2018 | 104.89 | 107.35 | 102.67 | 103.02 | 430,926 | -1.90(-1.81%) |
Nov 19, 2018 | 102.28 | 105.88 | 102.24 | 104.92 | 399,884 | +2.64(+2.59%) |
Nov 16, 2018 | 99.88 | 102.48 | 99.27 | 102.28 | 228,716 | +1.76(+1.75%) |
Nov 15, 2018 | 99.91 | 100.77 | 98.75 | 100.52 | 240,879 | +0.02(+0.02%) |
Nov 14, 2018 | 98.51 | 101.38 | 97.73 | 100.50 | 314,281 | +2.37(+2.42%) |
Nov 13, 2018 | 101.02 | 101.86 | 96.59 | 98.13 | 303,157 | -3.46(-3.41%) |
Nov 12, 2018 | 100.43 | 102.13 | 99.32 | 101.59 | 336,113 | +1.15(+1.14%) |
Nov 09, 2018 | 100.45 | 101.69 | 98.60 | 100.44 | 294,730 | +0.04(+0.04%) |
Nov 08, 2018 | 100.43 | 102.02 | 99.17 | 100.40 | 231,812 | -0.49(-0.49%) |
Nov 07, 2018 | 100.58 | 102.47 | 98.91 | 100.89 | 355,591 | +0.32(+0.32%) |
Nov 06, 2018 | 99.94 | 100.92 | 97.93 | 100.58 | 284,432 | +0.67(+0.67%) |
Nov 05, 2018 | 98.77 | 101.15 | 98.35 | 99.91 | 294,416 | +1.35(+1.37%) |
Nov 02, 2018 | 98.42 | 99.70 | 96.99 | 98.56 | 316,700 | -0.04(-0.04%) |
Nov 01, 2018 | 94.48 | 98.80 | 94.33 | 98.60 | 409,305 | +3.66(+3.85%) |
Oct 31, 2018 | 99.69 | 99.70 | 93.00 | 94.94 | 642,734 | -4.63(-4.65%) |
Oct 30, 2018 | 97.36 | 100.16 | 97.36 | 99.57 | 340,164 | +2.13(+2.19%) |
Oct 29, 2018 | 97.15 | 100.38 | 96.53 | 97.44 | 325,639 | +0.75(+0.78%) |
Oct 26, 2018 | 96.56 | 97.53 | 94.43 | 96.69 | 503,860 | -0.23(-0.24%) |
Oct 25, 2018 | 94.21 | 97.35 | 93.26 | 96.92 | 458,258 | +2.98(+3.17%) |
Oct 24, 2018 | 94.40 | 96.22 | 93.73 | 93.94 | 365,399 | -0.43(-0.46%) |
Oct 23, 2018 | 94.03 | 95.51 | 92.94 | 94.37 | 348,510 | -0.10(-0.10%) |
Oct 22, 2018 | 96.67 | 96.67 | 94.21 | 94.47 | 252,825 | -2.42(-2.50%) |
Oct 19, 2018 | 95.57 | 97.38 | 95.53 | 96.89 | 289,030 | +1.06(+1.11%) |
Oct 18, 2018 | 98.22 | 98.64 | 95.61 | 95.83 | 400,028 | -2.50(-2.54%) |
Oct 17, 2018 | 96.85 | 98.61 | 95.26 | 98.33 | 292,223 | +1.41(+1.45%) |
Oct 16, 2018 | 95.45 | 97.81 | 95.04 | 96.92 | 237,014 | +1.99(+2.09%) |
Oct 15, 2018 | 93.64 | 96.11 | 93.04 | 94.93 | 368,234 | +0.83(+0.88%) |
Oct 12, 2018 | 94.94 | 95.62 | 93.11 | 94.10 | 442,198 | -0.46(-0.49%) |
Oct 11, 2018 | 96.95 | 97.11 | 94.18 | 94.57 | 536,688 | -1.79(-1.86%) |
Oct 10, 2018 | 97.60 | 98.98 | 96.28 | 96.36 | 509,155 | -0.48(-0.50%) |
Oct 09, 2018 | 100.89 | 100.89 | 96.66 | 96.84 | 556,868 | -3.92(-3.89%) |
Oct 08, 2018 | 98.52 | 101.16 | 97.94 | 100.76 | 395,751 | +2.92(+2.99%) |
Oct 05, 2018 | 95.88 | 98.88 | 95.88 | 97.84 | 388,517 | +2.08(+2.18%) |
Oct 04, 2018 | 95.14 | 95.81 | 94.38 | 95.75 | 275,539 | +0.30(+0.31%) |
Oct 03, 2018 | 95.84 | 96.72 | 95.23 | 95.45 | 338,139 | -0.40(-0.41%) |
Oct 02, 2018 | 95.90 | 97.39 | 95.30 | 95.85 | 304,483 | -0.05(-0.05%) |