Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.75 | 91.57 | 89.11 | 91.47 | 444,100 | +2.45(+2.75%) |
Dec 28, 2018 | 89.68 | 91.32 | 88.66 | 89.02 | 233,900 | -0.17(-0.19%) |
Dec 27, 2018 | 88.16 | 89.20 | 85.48 | 89.19 | 260,515 | +0.37(+0.42%) |
Dec 26, 2018 | 84.89 | 88.97 | 84.64 | 88.82 | 307,171 | +4.68(+5.56%) |
Dec 24, 2018 | 85.28 | 86.09 | 83.97 | 84.14 | 174,300 | -1.90(-2.21%) |
Dec 21, 2018 | 89.14 | 89.36 | 84.98 | 86.04 | 863,600 | -2.79(-3.14%) |
Dec 20, 2018 | 88.98 | 89.84 | 86.06 | 88.83 | 639,746 | -0.18(-0.20%) |
Dec 19, 2018 | 92.62 | 93.47 | 88.27 | 89.01 | 537,213 | -3.19(-3.46%) |
Dec 18, 2018 | 92.59 | 94.34 | 91.70 | 92.20 | 607,531 | +0.84(+0.92%) |
Dec 17, 2018 | 93.86 | 93.86 | 90.62 | 91.36 | 554,203 | -3.09(-3.27%) |
Dec 14, 2018 | 95.20 | 95.64 | 93.53 | 94.45 | 432,300 | -1.30(-1.36%) |
Dec 13, 2018 | 97.75 | 98.01 | 95.50 | 95.75 | 278,806 | -1.72(-1.76%) |
Dec 12, 2018 | 98.05 | 99.40 | 96.15 | 97.47 | 237,211 | +0.89(+0.92%) |
Dec 11, 2018 | 97.79 | 98.74 | 95.11 | 96.58 | 468,380 | +0.40(+0.42%) |
Dec 10, 2018 | 94.73 | 96.83 | 93.57 | 96.18 | 343,884 | +1.34(+1.41%) |
Dec 07, 2018 | 98.86 | 100.05 | 94.62 | 94.84 | 428,300 | -3.69(-3.75%) |
Dec 06, 2018 | 96.72 | 98.75 | 95.10 | 98.53 | 708,264 | +0.11(+0.11%) |
Dec 04, 2018 | 102.46 | 103.90 | 98.16 | 98.42 | 655,900 | -3.91(-3.82%) |
Dec 03, 2018 | 101.20 | 103.25 | 99.01 | 102.33 | 647,227 | +1.14(+1.13%) |
Nov 30, 2018 | 99.58 | 101.54 | 98.77 | 101.19 | 707,100 | +2.19(+2.21%) |
Nov 29, 2018 | 95.76 | 100.09 | 95.76 | 99.00 | 740,575 | +2.27(+2.35%) |
Nov 28, 2018 | 102.11 | 103.51 | 95.28 | 96.73 | 1,108,467 | -5.61(-5.48%) |
Nov 27, 2018 | 101.74 | 103.23 | 101.18 | 102.34 | 349,925 | +0.00(+0.00%) |
Nov 26, 2018 | 100.61 | 103.14 | 99.00 | 102.34 | 590,777 | +2.66(+2.67%) |
Nov 23, 2018 | 97.86 | 100.39 | 96.51 | 99.68 | 341,100 | +1.42(+1.45%) |
Nov 21, 2018 | 98.26 | 98.26 | 98.26 | 0 | +0.22(+0.22%) | |
Nov 20, 2018 | 108.00 | 108.00 | 95.19 | 98.04 | 2,310,361 | -22.12(-18.41%) |
Nov 19, 2018 | 124.90 | 125.79 | 119.57 | 120.16 | 632,831 | -5.26(-4.19%) |
Nov 16, 2018 | 121.49 | 126.99 | 119.46 | 125.42 | 842,800 | +2.51(+2.04%) |
Nov 15, 2018 | 116.86 | 123.02 | 114.89 | 122.91 | 504,513 | +5.87(+5.02%) |
Nov 14, 2018 | 117.63 | 117.64 | 114.81 | 117.04 | 623,859 | +1.31(+1.13%) |
Nov 13, 2018 | 116.59 | 117.75 | 111.72 | 115.73 | 432,973 | +0.40(+0.35%) |
Nov 12, 2018 | 118.69 | 119.21 | 114.79 | 115.33 | 513,130 | -3.48(-2.93%) |
Nov 09, 2018 | 121.41 | 122.39 | 118.11 | 118.81 | 371,700 | -3.03(-2.49%) |
Nov 08, 2018 | 122.69 | 123.36 | 119.72 | 121.84 | 274,587 | -0.75(-0.61%) |
Nov 07, 2018 | 119.71 | 122.71 | 118.24 | 122.59 | 370,019 | +3.41(+2.86%) |
Nov 06, 2018 | 115.75 | 119.36 | 115.75 | 119.18 | 321,179 | +3.40(+2.94%) |
Nov 05, 2018 | 111.88 | 116.36 | 110.95 | 115.78 | 473,939 | +3.21(+2.85%) |
Nov 02, 2018 | 115.06 | 116.11 | 111.07 | 112.57 | 446,000 | -1.80(-1.57%) |
Nov 01, 2018 | 112.10 | 114.51 | 109.27 | 114.37 | 564,503 | +2.38(+2.13%) |
Oct 31, 2018 | 107.91 | 115.30 | 105.27 | 111.99 | 1,116,688 | +3.65(+3.37%) |
Oct 30, 2018 | 111.00 | 111.59 | 107.08 | 108.34 | 815,020 | -2.90(-2.61%) |
Oct 29, 2018 | 115.65 | 116.78 | 109.97 | 111.24 | 877,948 | -3.26(-2.85%) |
Oct 26, 2018 | 112.57 | 114.55 | 110.52 | 114.50 | 657,800 | +0.00(+0.00%) |
Oct 25, 2018 | 110.02 | 114.62 | 108.89 | 114.50 | 637,974 | +4.78(+4.36%) |
Oct 24, 2018 | 113.55 | 114.27 | 109.23 | 109.72 | 386,030 | -4.19(-3.68%) |
Oct 23, 2018 | 113.74 | 115.25 | 111.50 | 113.91 | 280,199 | -0.84(-0.73%) |
Oct 22, 2018 | 113.95 | 115.51 | 113.04 | 114.75 | 243,100 | +1.16(+1.02%) |
Oct 19, 2018 | 116.65 | 117.46 | 113.48 | 113.59 | 317,900 | -2.70(-2.32%) |
Oct 18, 2018 | 116.35 | 117.33 | 115.44 | 116.29 | 497,774 | -0.40(-0.34%) |
Oct 17, 2018 | 117.11 | 118.07 | 115.27 | 116.69 | 268,396 | -0.80(-0.68%) |
Oct 16, 2018 | 114.02 | 117.61 | 112.91 | 117.49 | 344,696 | +4.24(+3.74%) |
Oct 15, 2018 | 113.64 | 114.28 | 111.41 | 113.25 | 253,240 | -0.30(-0.26%) |
Oct 12, 2018 | 114.36 | 115.80 | 111.81 | 113.55 | 594,600 | +0.45(+0.40%) |
Oct 11, 2018 | 113.61 | 115.38 | 112.70 | 113.10 | 568,451 | -1.12(-0.98%) |
Oct 10, 2018 | 117.00 | 117.80 | 114.08 | 114.22 | 442,792 | -3.23(-2.75%) |
Oct 09, 2018 | 117.71 | 120.00 | 116.63 | 117.45 | 359,524 | -0.67(-0.57%) |
Oct 08, 2018 | 119.92 | 120.35 | 117.50 | 118.12 | 466,367 | -2.38(-1.98%) |
Oct 05, 2018 | 121.00 | 122.83 | 118.68 | 120.50 | 351,000 | -0.57(-0.47%) |
Oct 04, 2018 | 121.85 | 122.66 | 120.26 | 121.07 | 312,117 | -0.92(-0.75%) |
Oct 03, 2018 | 121.64 | 123.14 | 121.64 | 121.99 | 405,846 | +0.33(+0.27%) |
Oct 02, 2018 | 125.89 | 125.89 | 121.44 | 121.66 | 467,124 | -2.04(-1.65%) |