Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 93.95 | 94.55 | 93.26 | 94.17 | 6,534,876 | +1.00(+1.07%) |
Dec 28, 2018 | 93.59 | 94.62 | 92.35 | 93.17 | 8,756,417 | +0.01(+0.01%) |
Dec 27, 2018 | 91.42 | 93.16 | 89.46 | 93.16 | 11,313,330 | +0.49(+0.53%) |
Dec 26, 2018 | 88.23 | 92.69 | 88.06 | 92.67 | 12,348,757 | +5.18(+5.93%) |
Dec 24, 2018 | 88.36 | 89.55 | 87.24 | 87.48 | 8,872,914 | -1.69(-1.90%) |
Dec 21, 2018 | 91.63 | 93.00 | 88.97 | 89.17 | 14,055,351 | -2.07(-2.27%) |
Dec 20, 2018 | 92.78 | 93.21 | 90.03 | 91.24 | 18,669,942 | -2.09(-2.24%) |
Dec 19, 2018 | 95.26 | 96.95 | 92.82 | 93.34 | 14,810,036 | -1.89(-1.98%) |
Dec 18, 2018 | 95.05 | 96.19 | 94.55 | 95.22 | 9,170,896 | +0.74(+0.78%) |
Dec 17, 2018 | 96.25 | 96.68 | 93.78 | 94.48 | 12,591,184 | -2.46(-2.54%) |
Dec 14, 2018 | 97.56 | 98.63 | 96.63 | 96.95 | 6,479,515 | -1.64(-1.66%) |
Dec 13, 2018 | 99.48 | 99.74 | 98.06 | 98.58 | 6,447,530 | -0.49(-0.50%) |
Dec 12, 2018 | 99.10 | 100.26 | 98.90 | 99.08 | 7,585,801 | +1.03(+1.05%) |
Dec 11, 2018 | 99.47 | 99.73 | 97.33 | 98.04 | 8,407,324 | +0.04(+0.04%) |
Dec 10, 2018 | 97.83 | 98.50 | 96.02 | 98.01 | 10,447,917 | +0.08(+0.08%) |
Dec 07, 2018 | 100.50 | 101.53 | 97.68 | 97.93 | 9,864,620 | -3.02(-2.99%) |
Dec 06, 2018 | 98.65 | 100.95 | 98.07 | 100.95 | 11,781,833 | +0.48(+0.48%) |
Dec 04, 2018 | 103.91 | 104.26 | 100.20 | 100.47 | 10,247,886 | -3.75(-3.60%) |
Dec 03, 2018 | 104.41 | 104.78 | 103.55 | 104.22 | 6,327,275 | +1.91(+1.87%) |
Nov 30, 2018 | 101.53 | 102.41 | 101.26 | 102.31 | 5,986,369 | +0.74(+0.73%) |
Nov 29, 2018 | 101.92 | 102.20 | 100.97 | 101.57 | 5,027,757 | -0.47(-0.46%) |
Nov 28, 2018 | 99.67 | 102.06 | 99.16 | 102.04 | 6,693,677 | +2.93(+2.95%) |
Nov 27, 2018 | 98.47 | 99.22 | 98.18 | 99.12 | 6,360,861 | +0.29(+0.30%) |
Nov 26, 2018 | 97.87 | 98.98 | 97.71 | 98.82 | 6,179,083 | +2.17(+2.24%) |
Nov 23, 2018 | 96.58 | 97.25 | 96.58 | 96.65 | 2,879,503 | -0.44(-0.45%) |
Nov 21, 2018 | 97.09 | 97.09 | 97.09 | 0 | +1.00(+1.05%) | |
Nov 20, 2018 | 95.27 | 98.34 | 95.03 | 96.08 | 12,659,079 | -2.23(-2.26%) |
Nov 19, 2018 | 100.54 | 100.83 | 98.03 | 98.31 | 7,050,690 | -2.46(-2.44%) |
Nov 16, 2018 | 100.20 | 101.06 | 99.68 | 100.77 | 6,049,173 | -0.40(-0.39%) |
Nov 15, 2018 | 100.48 | 101.42 | 98.71 | 101.17 | 11,451,082 | -0.15(-0.15%) |
Nov 14, 2018 | 103.07 | 103.71 | 101.04 | 101.32 | 8,752,019 | -0.77(-0.75%) |
Nov 13, 2018 | 102.30 | 103.09 | 101.65 | 102.09 | 8,352,443 | -0.05(-0.05%) |
Nov 12, 2018 | 104.00 | 104.33 | 101.93 | 102.14 | 6,357,865 | -2.09(-2.01%) |
Nov 09, 2018 | 105.25 | 105.41 | 103.73 | 104.23 | 5,549,799 | -1.47(-1.39%) |
Nov 08, 2018 | 105.24 | 106.25 | 104.93 | 105.70 | 4,620,325 | +0.03(+0.03%) |
Nov 07, 2018 | 103.93 | 105.72 | 103.49 | 105.67 | 6,764,686 | +2.79(+2.71%) |
Nov 06, 2018 | 102.29 | 103.12 | 102.19 | 102.89 | 5,044,850 | +0.45(+0.44%) |
Nov 05, 2018 | 102.36 | 102.62 | 101.28 | 102.43 | 4,958,745 | +0.14(+0.14%) |
Nov 02, 2018 | 102.79 | 103.54 | 101.21 | 102.29 | 8,352,037 | +0.42(+0.41%) |
Nov 01, 2018 | 100.23 | 101.99 | 99.76 | 101.87 | 7,289,282 | +2.04(+2.04%) |
Oct 31, 2018 | 99.93 | 100.88 | 99.59 | 99.84 | 9,609,927 | +1.27(+1.29%) |
Oct 30, 2018 | 96.83 | 98.67 | 96.53 | 98.57 | 15,245,613 | +1.46(+1.50%) |
Oct 29, 2018 | 99.00 | 99.98 | 95.68 | 97.11 | 15,100,782 | -0.86(-0.88%) |
Oct 26, 2018 | 98.57 | 99.48 | 96.92 | 97.97 | 19,296,998 | -3.14(-3.11%) |
Oct 25, 2018 | 99.12 | 101.66 | 98.91 | 101.11 | 11,011,674 | +2.96(+3.02%) |
Oct 24, 2018 | 101.14 | 101.72 | 98.00 | 98.15 | 12,450,672 | -3.02(-2.99%) |
Oct 23, 2018 | 99.60 | 101.55 | 98.99 | 101.17 | 11,095,765 | +0.02(+0.02%) |
Oct 22, 2018 | 101.22 | 101.67 | 100.60 | 101.15 | 7,303,086 | +0.41(+0.40%) |
Oct 19, 2018 | 101.92 | 102.31 | 100.40 | 100.75 | 9,062,624 | -0.99(-0.98%) |
Oct 18, 2018 | 103.51 | 103.62 | 101.43 | 101.74 | 13,179,775 | -1.99(-1.92%) |
Oct 17, 2018 | 104.59 | 104.59 | 102.69 | 103.73 | 10,596,170 | -0.86(-0.82%) |
Oct 16, 2018 | 103.18 | 104.81 | 102.64 | 104.59 | 7,844,333 | +2.05(+2.00%) |
Oct 15, 2018 | 102.75 | 103.40 | 102.05 | 102.54 | 8,240,896 | -0.24(-0.23%) |
Oct 12, 2018 | 103.22 | 103.47 | 101.50 | 102.77 | 16,021,142 | +1.87(+1.85%) |
Oct 11, 2018 | 102.06 | 103.48 | 100.02 | 100.91 | 30,191,392 | -1.81(-1.76%) |
Oct 10, 2018 | 106.25 | 106.25 | 102.56 | 102.72 | 14,478,413 | -3.58(-3.37%) |
Oct 09, 2018 | 106.48 | 107.67 | 106.21 | 106.30 | 6,221,629 | -0.31(-0.29%) |
Oct 08, 2018 | 105.94 | 107.03 | 105.42 | 106.61 | 7,659,612 | +0.27(+0.26%) |
Oct 05, 2018 | 107.20 | 107.61 | 105.48 | 106.33 | 7,841,896 | -0.81(-0.75%) |
Oct 04, 2018 | 108.64 | 108.75 | 106.78 | 107.14 | 13,679,599 | -1.70(-1.57%) |
Oct 03, 2018 | 109.75 | 109.85 | 108.80 | 108.84 | 9,670,437 | -0.37(-0.34%) |
Oct 02, 2018 | 110.73 | 110.75 | 109.19 | 109.22 | 9,686,694 | -1.50(-1.35%) |