Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.02 | 89.65 | 87.83 | 88.83 | 806,636 | +0.26(+0.29%) |
Dec 28, 2018 | 90.31 | 90.31 | 88.15 | 88.57 | 1,122,623 | -1.21(-1.35%) |
Dec 27, 2018 | 87.10 | 89.78 | 86.02 | 89.78 | 1,121,701 | +1.36(+1.54%) |
Dec 26, 2018 | 86.06 | 88.54 | 84.59 | 88.42 | 1,015,907 | +2.58(+3.00%) |
Dec 24, 2018 | 86.09 | 86.93 | 85.61 | 85.85 | 1,190,874 | -0.95(-1.10%) |
Dec 21, 2018 | 87.28 | 88.57 | 85.72 | 86.80 | 2,626,025 | -0.27(-0.31%) |
Dec 20, 2018 | 89.50 | 90.02 | 86.16 | 87.07 | 1,601,057 | -2.81(-3.13%) |
Dec 19, 2018 | 90.57 | 92.70 | 89.04 | 89.88 | 1,419,975 | -0.85(-0.94%) |
Dec 18, 2018 | 93.36 | 94.10 | 90.19 | 90.73 | 1,608,026 | -2.02(-2.18%) |
Dec 17, 2018 | 92.47 | 93.70 | 91.72 | 92.75 | 1,831,999 | +0.06(+0.06%) |
Dec 14, 2018 | 91.79 | 92.76 | 91.57 | 92.69 | 982,033 | +0.06(+0.06%) |
Dec 13, 2018 | 93.90 | 93.90 | 91.81 | 92.64 | 885,768 | -0.89(-0.95%) |
Dec 12, 2018 | 93.71 | 95.04 | 93.15 | 93.52 | 1,052,633 | +0.96(+1.04%) |
Dec 11, 2018 | 94.32 | 94.65 | 92.31 | 92.56 | 703,946 | -1.34(-1.42%) |
Dec 10, 2018 | 94.72 | 94.82 | 91.62 | 93.90 | 1,584,174 | -0.88(-0.93%) |
Dec 07, 2018 | 95.80 | 96.86 | 94.29 | 94.77 | 1,522,272 | -0.92(-0.96%) |
Dec 06, 2018 | 93.30 | 95.69 | 92.42 | 95.69 | 1,041,868 | +0.99(+1.05%) |
Dec 04, 2018 | 97.98 | 98.93 | 94.49 | 94.70 | 1,263,737 | -3.53(-3.59%) |
Dec 03, 2018 | 99.69 | 100.12 | 97.95 | 98.23 | 989,894 | +0.30(+0.30%) |
Nov 30, 2018 | 98.04 | 98.34 | 97.06 | 97.93 | 775,499 | -0.12(-0.13%) |
Nov 29, 2018 | 101.00 | 101.81 | 97.81 | 98.05 | 3,149,544 | -2.82(-2.80%) |
Nov 28, 2018 | 98.72 | 100.94 | 97.57 | 100.88 | 1,060,068 | +2.63(+2.68%) |
Nov 27, 2018 | 97.02 | 98.25 | 95.81 | 98.25 | 1,137,993 | +0.71(+0.72%) |
Nov 26, 2018 | 97.17 | 97.64 | 96.61 | 97.54 | 1,362,452 | +1.14(+1.19%) |
Nov 23, 2018 | 95.83 | 97.11 | 95.39 | 96.39 | 459,722 | +0.06(+0.06%) |
Nov 21, 2018 | 96.34 | 96.34 | 96.34 | 0 | +0.48(+0.50%) | |
Nov 20, 2018 | 95.12 | 96.16 | 94.63 | 95.86 | 3,508,772 | -0.60(-0.62%) |
Nov 19, 2018 | 95.93 | 97.85 | 95.52 | 96.46 | 3,850,581 | +0.57(+0.59%) |
Nov 16, 2018 | 94.54 | 96.47 | 94.54 | 95.89 | 1,703,204 | +1.23(+1.29%) |
Nov 15, 2018 | 92.48 | 95.10 | 92.29 | 94.66 | 1,679,444 | +1.81(+1.94%) |
Nov 14, 2018 | 95.70 | 95.70 | 92.53 | 92.86 | 2,091,097 | -2.52(-2.64%) |
Nov 13, 2018 | 95.40 | 96.92 | 94.39 | 95.38 | 1,653,769 | +0.00(+0.00%) |
Nov 12, 2018 | 96.57 | 96.92 | 95.24 | 95.38 | 1,746,390 | -1.65(-1.70%) |
Nov 09, 2018 | 96.87 | 97.69 | 96.05 | 97.03 | 1,085,723 | +0.12(+0.13%) |
Nov 08, 2018 | 98.62 | 98.78 | 96.33 | 96.91 | 1,524,495 | -1.79(-1.81%) |
Nov 07, 2018 | 99.19 | 99.21 | 97.61 | 98.69 | 1,344,971 | +0.29(+0.30%) |
Nov 06, 2018 | 98.12 | 99.11 | 98.04 | 98.40 | 858,315 | -0.34(-0.35%) |
Nov 05, 2018 | 98.83 | 100.70 | 97.97 | 98.74 | 1,060,876 | +0.06(+0.06%) |
Nov 02, 2018 | 99.80 | 100.43 | 96.78 | 98.68 | 1,772,772 | -0.84(-0.84%) |
Nov 01, 2018 | 97.25 | 99.90 | 97.25 | 99.52 | 2,184,518 | +3.14(+3.25%) |
Oct 31, 2018 | 94.82 | 97.03 | 94.60 | 96.38 | 2,087,593 | +2.29(+2.43%) |
Oct 30, 2018 | 92.25 | 94.31 | 92.12 | 94.09 | 1,491,109 | +2.29(+2.49%) |
Oct 29, 2018 | 93.32 | 94.37 | 90.72 | 91.80 | 2,339,480 | -0.54(-0.59%) |
Oct 26, 2018 | 92.07 | 93.45 | 90.95 | 92.35 | 5,208,967 | -1.06(-1.14%) |
Oct 25, 2018 | 102.37 | 102.37 | 86.02 | 93.41 | 10,155,146 | -16.20(-14.78%) |
Oct 24, 2018 | 112.99 | 114.20 | 109.36 | 109.61 | 1,452,916 | -3.50(-3.09%) |
Oct 23, 2018 | 114.45 | 114.47 | 110.88 | 113.11 | 1,362,700 | -3.72(-3.18%) |
Oct 22, 2018 | 117.80 | 117.92 | 116.12 | 116.82 | 1,849,780 | -0.58(-0.49%) |
Oct 19, 2018 | 117.39 | 118.94 | 117.06 | 117.40 | 692,837 | +0.20(+0.17%) |
Oct 18, 2018 | 117.89 | 118.95 | 116.34 | 117.20 | 529,602 | -0.87(-0.74%) |
Oct 17, 2018 | 117.93 | 118.90 | 117.12 | 118.08 | 744,612 | -0.18(-0.15%) |
Oct 16, 2018 | 117.33 | 118.91 | 116.41 | 118.26 | 913,868 | +1.29(+1.11%) |
Oct 15, 2018 | 116.25 | 117.83 | 115.64 | 116.96 | 971,439 | +0.05(+0.04%) |
Oct 12, 2018 | 114.28 | 117.25 | 113.82 | 116.92 | 1,905,278 | +4.30(+3.82%) |
Oct 11, 2018 | 115.88 | 116.78 | 112.60 | 112.61 | 1,471,350 | -3.58(-3.08%) |
Oct 10, 2018 | 121.06 | 121.17 | 116.02 | 116.19 | 1,245,617 | -4.76(-3.94%) |
Oct 09, 2018 | 120.67 | 121.53 | 120.49 | 120.95 | 778,778 | -0.19(-0.16%) |
Oct 08, 2018 | 122.84 | 122.91 | 120.61 | 121.14 | 782,285 | -1.63(-1.33%) |
Oct 05, 2018 | 122.21 | 123.19 | 121.42 | 122.78 | 1,021,417 | +0.91(+0.75%) |
Oct 04, 2018 | 124.55 | 125.20 | 120.98 | 121.87 | 1,255,069 | -3.35(-2.68%) |
Oct 03, 2018 | 126.00 | 126.26 | 124.99 | 125.22 | 612,642 | -0.57(-0.45%) |
Oct 02, 2018 | 124.53 | 126.12 | 124.00 | 125.79 | 1,255,779 | +1.52(+1.22%) |