Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.89 | 85.50 | 83.02 | 85.15 | 897,800 | +1.55(+1.85%) |
Dec 28, 2018 | 84.04 | 85.43 | 82.02 | 83.60 | 980,400 | -0.40(-0.48%) |
Dec 27, 2018 | 82.53 | 84.06 | 80.52 | 84.00 | 872,505 | +0.22(+0.26%) |
Dec 26, 2018 | 80.50 | 83.80 | 79.13 | 83.78 | 1,173,234 | +3.64(+4.54%) |
Dec 24, 2018 | 80.50 | 81.97 | 80.06 | 80.14 | 812,300 | -0.78(-0.96%) |
Dec 21, 2018 | 85.97 | 86.96 | 80.53 | 80.92 | 2,111,500 | -4.91(-5.72%) |
Dec 20, 2018 | 86.03 | 87.60 | 83.25 | 85.83 | 1,375,456 | -0.05(-0.06%) |
Dec 19, 2018 | 89.85 | 90.75 | 85.24 | 85.88 | 973,805 | -3.70(-4.13%) |
Dec 18, 2018 | 92.85 | 93.24 | 88.12 | 89.58 | 1,113,443 | -2.87(-3.10%) |
Dec 17, 2018 | 92.64 | 95.70 | 91.01 | 92.45 | 896,046 | -0.66(-0.71%) |
Dec 14, 2018 | 92.64 | 94.60 | 92.49 | 93.11 | 954,400 | -0.78(-0.83%) |
Dec 13, 2018 | 94.94 | 95.43 | 92.87 | 93.89 | 697,473 | -0.62(-0.66%) |
Dec 12, 2018 | 93.12 | 97.62 | 92.64 | 94.51 | 1,215,672 | +2.17(+2.35%) |
Dec 11, 2018 | 94.83 | 95.33 | 91.88 | 92.34 | 656,110 | -1.49(-1.59%) |
Dec 10, 2018 | 93.00 | 94.07 | 91.57 | 93.83 | 962,044 | +1.13(+1.22%) |
Dec 07, 2018 | 94.44 | 96.12 | 91.58 | 92.70 | 715,300 | -2.84(-2.97%) |
Dec 06, 2018 | 92.30 | 96.67 | 91.57 | 95.54 | 1,087,311 | +1.85(+1.97%) |
Dec 04, 2018 | 97.34 | 98.86 | 93.40 | 93.69 | 1,061,900 | -4.10(-4.19%) |
Dec 03, 2018 | 96.61 | 99.89 | 96.42 | 97.79 | 1,227,268 | +1.76(+1.83%) |
Nov 30, 2018 | 96.92 | 97.11 | 94.20 | 96.03 | 1,077,500 | -0.72(-0.74%) |
Nov 29, 2018 | 97.92 | 98.76 | 96.38 | 96.75 | 617,381 | -1.86(-1.89%) |
Nov 28, 2018 | 96.07 | 98.99 | 95.00 | 98.61 | 834,558 | +2.24(+2.32%) |
Nov 27, 2018 | 96.33 | 97.07 | 94.38 | 96.37 | 460,656 | -0.64(-0.66%) |
Nov 26, 2018 | 94.75 | 97.20 | 94.54 | 97.01 | 854,089 | +3.23(+3.44%) |
Nov 23, 2018 | 92.51 | 96.04 | 92.47 | 93.78 | 262,300 | +0.19(+0.20%) |
Nov 21, 2018 | 93.59 | 93.59 | 93.59 | 0 | +2.12(+2.32%) | |
Nov 20, 2018 | 93.26 | 93.76 | 90.99 | 91.47 | 812,532 | -2.24(-2.39%) |
Nov 19, 2018 | 95.59 | 96.07 | 92.37 | 93.71 | 831,468 | -1.99(-2.08%) |
Nov 16, 2018 | 93.95 | 96.67 | 92.80 | 95.70 | 711,800 | +0.95(+1.00%) |
Nov 15, 2018 | 91.11 | 94.75 | 90.25 | 94.75 | 1,042,950 | +2.99(+3.26%) |
Nov 14, 2018 | 94.02 | 94.83 | 90.86 | 91.76 | 1,130,269 | -1.76(-1.88%) |
Nov 13, 2018 | 93.78 | 95.50 | 92.78 | 93.52 | 875,447 | +0.45(+0.48%) |
Nov 12, 2018 | 95.36 | 95.55 | 92.18 | 93.07 | 915,242 | -2.60(-2.72%) |
Nov 09, 2018 | 98.13 | 99.74 | 94.97 | 95.67 | 850,200 | -2.87(-2.91%) |
Nov 08, 2018 | 99.01 | 101.72 | 98.33 | 98.54 | 798,858 | -0.52(-0.52%) |
Nov 07, 2018 | 97.06 | 99.15 | 95.59 | 99.06 | 1,104,147 | +2.48(+2.57%) |
Nov 06, 2018 | 97.43 | 98.85 | 95.59 | 96.58 | 779,952 | -1.17(-1.20%) |
Nov 05, 2018 | 98.68 | 98.87 | 95.55 | 97.75 | 640,438 | -0.21(-0.21%) |
Nov 02, 2018 | 97.88 | 99.49 | 96.47 | 97.96 | 930,000 | +0.51(+0.52%) |
Nov 01, 2018 | 92.55 | 98.16 | 92.17 | 97.45 | 1,264,566 | +5.28(+5.73%) |
Oct 31, 2018 | 92.79 | 93.88 | 92.07 | 92.17 | 1,116,893 | +0.06(+0.07%) |
Oct 30, 2018 | 93.41 | 94.74 | 90.38 | 92.11 | 1,394,936 | -1.65(-1.76%) |
Oct 29, 2018 | 99.00 | 99.09 | 92.08 | 93.76 | 1,386,277 | -3.68(-3.78%) |
Oct 26, 2018 | 90.00 | 99.98 | 90.00 | 97.44 | 2,311,700 | +1.01(+1.05%) |
Oct 25, 2018 | 93.09 | 97.48 | 92.18 | 96.43 | 1,566,365 | +3.55(+3.82%) |
Oct 24, 2018 | 100.45 | 101.12 | 92.77 | 92.88 | 1,679,711 | -7.36(-7.34%) |
Oct 23, 2018 | 102.27 | 103.11 | 98.75 | 100.24 | 1,462,748 | -3.29(-3.18%) |
Oct 22, 2018 | 103.55 | 104.47 | 101.66 | 103.53 | 976,167 | +0.31(+0.30%) |
Oct 19, 2018 | 104.68 | 105.45 | 102.41 | 103.22 | 929,900 | -0.60(-0.58%) |
Oct 18, 2018 | 106.25 | 106.70 | 103.37 | 103.82 | 1,273,496 | -2.25(-2.12%) |
Oct 17, 2018 | 106.09 | 106.74 | 104.15 | 106.07 | 1,378,347 | +0.06(+0.06%) |
Oct 16, 2018 | 100.09 | 106.16 | 100.00 | 106.01 | 1,430,913 | +6.56(+6.60%) |
Oct 15, 2018 | 99.40 | 100.89 | 98.54 | 99.45 | 1,150,716 | -0.06(-0.06%) |
Oct 12, 2018 | 99.07 | 99.87 | 97.12 | 99.51 | 871,300 | +2.21(+2.27%) |
Oct 11, 2018 | 97.56 | 99.21 | 96.10 | 97.30 | 1,559,193 | -1.14(-1.16%) |
Oct 10, 2018 | 103.34 | 104.74 | 98.25 | 98.44 | 2,217,962 | -5.83(-5.59%) |
Oct 09, 2018 | 101.11 | 104.98 | 101.11 | 104.27 | 1,444,952 | +2.94(+2.90%) |
Oct 08, 2018 | 101.18 | 102.31 | 100.54 | 101.33 | 1,594,813 | +0.24(+0.24%) |
Oct 05, 2018 | 99.14 | 102.59 | 99.14 | 101.09 | 1,564,700 | +2.34(+2.37%) |
Oct 04, 2018 | 99.78 | 100.12 | 97.98 | 98.75 | 1,366,819 | -0.93(-0.93%) |
Oct 03, 2018 | 99.36 | 100.24 | 98.60 | 99.68 | 1,064,777 | +0.68(+0.69%) |
Oct 02, 2018 | 98.79 | 99.66 | 97.60 | 99.00 | 969,403 | +0.38(+0.39%) |