Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 96.15 | 97.41 | 95.58 | 96.78 | 1,489,189 | +1.00(+1.04%) |
Dec 28, 2018 | 95.18 | 97.04 | 94.77 | 95.79 | 1,993,194 | +0.88(+0.92%) |
Dec 27, 2018 | 93.55 | 94.93 | 91.59 | 94.91 | 1,692,016 | -0.07(-0.07%) |
Dec 26, 2018 | 90.86 | 95.03 | 90.58 | 94.97 | 1,739,377 | +4.46(+4.93%) |
Dec 24, 2018 | 92.20 | 92.52 | 90.29 | 90.51 | 1,000,612 | -2.00(-2.16%) |
Dec 21, 2018 | 94.84 | 95.71 | 91.93 | 92.52 | 3,294,984 | -2.22(-2.35%) |
Dec 20, 2018 | 96.90 | 97.86 | 93.52 | 94.74 | 1,909,846 | -2.60(-2.67%) |
Dec 19, 2018 | 97.25 | 99.27 | 96.64 | 97.34 | 2,055,764 | -1.14(-1.15%) |
Dec 18, 2018 | 99.53 | 100.77 | 97.46 | 98.47 | 2,188,578 | -1.37(-1.37%) |
Dec 17, 2018 | 101.02 | 102.20 | 99.48 | 99.84 | 1,608,690 | -1.62(-1.60%) |
Dec 14, 2018 | 103.62 | 103.98 | 100.84 | 101.46 | 1,100,190 | -3.14(-3.00%) |
Dec 13, 2018 | 105.62 | 106.22 | 103.44 | 104.60 | 1,131,494 | -0.55(-0.52%) |
Dec 12, 2018 | 105.65 | 107.92 | 105.08 | 105.15 | 2,719,623 | +0.88(+0.84%) |
Dec 11, 2018 | 104.53 | 105.27 | 102.20 | 104.27 | 1,975,774 | +0.85(+0.82%) |
Dec 10, 2018 | 102.36 | 103.84 | 100.24 | 103.43 | 871,164 | +1.10(+1.07%) |
Dec 07, 2018 | 105.01 | 105.32 | 101.47 | 102.33 | 1,121,996 | -2.78(-2.65%) |
Dec 06, 2018 | 103.03 | 105.11 | 101.36 | 105.11 | 1,567,799 | +0.86(+0.82%) |
Dec 04, 2018 | 108.08 | 108.67 | 104.07 | 104.25 | 1,739,013 | -4.14(-3.82%) |
Dec 03, 2018 | 109.48 | 110.09 | 108.08 | 108.40 | 1,632,843 | -0.54(-0.50%) |
Nov 30, 2018 | 107.18 | 109.05 | 106.91 | 108.94 | 1,349,188 | +1.92(+1.79%) |
Nov 29, 2018 | 106.33 | 107.92 | 106.33 | 107.02 | 986,750 | +0.24(+0.23%) |
Nov 28, 2018 | 105.68 | 107.77 | 105.27 | 106.78 | 2,519,397 | +1.47(+1.40%) |
Nov 27, 2018 | 104.69 | 105.86 | 104.25 | 105.31 | 864,393 | -0.12(-0.11%) |
Nov 26, 2018 | 105.59 | 106.02 | 104.78 | 105.43 | 644,409 | +0.51(+0.49%) |
Nov 23, 2018 | 104.32 | 106.00 | 103.78 | 104.92 | 288,421 | +0.01(+0.01%) |
Nov 21, 2018 | 104.91 | 104.91 | 104.91 | 0 | +0.27(+0.26%) | |
Nov 20, 2018 | 105.05 | 105.26 | 103.12 | 104.64 | 1,243,120 | -1.02(-0.97%) |
Nov 19, 2018 | 108.92 | 108.95 | 105.35 | 105.66 | 1,150,472 | -3.30(-3.03%) |
Nov 16, 2018 | 106.65 | 109.83 | 106.32 | 108.97 | 1,215,021 | +2.27(+2.13%) |
Nov 15, 2018 | 103.73 | 106.73 | 103.02 | 106.69 | 984,270 | +2.12(+2.03%) |
Nov 14, 2018 | 106.10 | 106.57 | 104.37 | 104.57 | 750,798 | -0.54(-0.51%) |
Nov 13, 2018 | 107.14 | 107.58 | 104.90 | 105.11 | 1,164,232 | -1.42(-1.34%) |
Nov 12, 2018 | 109.47 | 109.47 | 106.14 | 106.54 | 1,235,093 | -2.96(-2.70%) |
Nov 09, 2018 | 110.49 | 110.90 | 108.45 | 109.50 | 1,016,617 | -1.49(-1.34%) |
Nov 08, 2018 | 109.80 | 111.24 | 109.40 | 110.98 | 1,007,391 | +0.99(+0.90%) |
Nov 07, 2018 | 107.57 | 110.18 | 107.57 | 110.00 | 1,592,412 | +2.91(+2.71%) |
Nov 06, 2018 | 106.63 | 107.76 | 106.28 | 107.09 | 1,043,809 | +0.01(+0.01%) |
Nov 05, 2018 | 107.65 | 108.60 | 106.65 | 107.08 | 1,283,524 | -0.10(-0.10%) |
Nov 02, 2018 | 109.27 | 109.81 | 105.55 | 107.19 | 1,184,299 | -1.47(-1.35%) |
Nov 01, 2018 | 105.99 | 109.04 | 105.99 | 108.66 | 1,834,021 | +2.91(+2.76%) |
Oct 31, 2018 | 107.96 | 107.99 | 105.70 | 105.74 | 1,502,479 | -0.92(-0.86%) |
Oct 30, 2018 | 107.56 | 108.83 | 104.65 | 106.67 | 1,914,679 | -0.66(-0.62%) |
Oct 29, 2018 | 108.29 | 109.74 | 105.82 | 107.33 | 1,413,777 | +0.15(+0.14%) |
Oct 26, 2018 | 107.57 | 110.79 | 105.91 | 107.18 | 3,503,163 | -6.53(-5.75%) |
Oct 25, 2018 | 113.21 | 114.91 | 111.73 | 113.71 | 1,413,204 | +0.98(+0.87%) |
Oct 24, 2018 | 115.48 | 116.37 | 112.32 | 112.74 | 1,230,642 | -2.76(-2.39%) |
Oct 23, 2018 | 114.25 | 115.97 | 112.83 | 115.50 | 1,463,381 | -0.05(-0.04%) |
Oct 22, 2018 | 116.13 | 116.27 | 114.26 | 115.55 | 1,089,596 | -0.26(-0.23%) |
Oct 19, 2018 | 117.81 | 118.58 | 115.23 | 115.81 | 999,215 | -1.79(-1.52%) |
Oct 18, 2018 | 119.36 | 119.36 | 116.92 | 117.59 | 1,102,234 | -1.86(-1.56%) |
Oct 17, 2018 | 118.55 | 119.56 | 118.15 | 119.46 | 1,028,268 | +0.60(+0.50%) |
Oct 16, 2018 | 115.41 | 118.97 | 114.81 | 118.86 | 1,590,363 | +3.89(+3.38%) |
Oct 15, 2018 | 114.26 | 116.33 | 113.71 | 114.97 | 1,091,057 | +0.19(+0.16%) |
Oct 12, 2018 | 114.11 | 115.54 | 113.19 | 114.78 | 1,559,945 | +2.00(+1.78%) |
Oct 11, 2018 | 115.17 | 115.47 | 112.01 | 112.78 | 1,643,898 | -2.28(-1.98%) |
Oct 10, 2018 | 117.88 | 118.41 | 115.01 | 115.06 | 1,383,597 | -3.08(-2.61%) |
Oct 09, 2018 | 118.55 | 119.37 | 117.22 | 118.14 | 892,740 | -0.43(-0.36%) |
Oct 08, 2018 | 119.37 | 119.47 | 117.27 | 118.57 | 985,625 | -1.14(-0.95%) |
Oct 05, 2018 | 120.21 | 121.16 | 118.69 | 119.71 | 798,878 | -0.35(-0.29%) |
Oct 04, 2018 | 120.33 | 120.76 | 119.18 | 120.06 | 861,671 | -0.42(-0.35%) |
Oct 03, 2018 | 121.08 | 122.08 | 120.13 | 120.48 | 786,749 | -0.48(-0.39%) |
Oct 02, 2018 | 121.78 | 121.78 | 120.47 | 120.96 | 698,203 | -0.59(-0.48%) |