Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.89 | 95.54 | 94.30 | 95.51 | 937,558 | +0.78(+0.83%) |
Dec 28, 2018 | 94.79 | 96.15 | 94.34 | 94.73 | 1,163,447 | +0.15(+0.16%) |
Dec 27, 2018 | 93.89 | 94.59 | 91.88 | 94.58 | 1,128,194 | +0.45(+0.47%) |
Dec 26, 2018 | 92.24 | 94.26 | 90.99 | 94.13 | 940,352 | +2.01(+2.19%) |
Dec 24, 2018 | 94.37 | 94.37 | 91.84 | 92.12 | 642,769 | -2.26(-2.40%) |
Dec 21, 2018 | 94.67 | 97.42 | 94.38 | 94.38 | 2,187,075 | -0.46(-0.49%) |
Dec 20, 2018 | 95.07 | 96.15 | 93.80 | 94.84 | 1,684,063 | -0.80(-0.84%) |
Dec 19, 2018 | 95.73 | 96.96 | 94.76 | 95.65 | 2,709,636 | +2.65(+2.85%) |
Dec 18, 2018 | 93.92 | 94.16 | 92.41 | 93.00 | 1,336,032 | -0.72(-0.77%) |
Dec 17, 2018 | 96.06 | 96.50 | 93.14 | 93.72 | 1,109,073 | -2.41(-2.50%) |
Dec 14, 2018 | 97.71 | 98.03 | 95.90 | 96.13 | 1,113,736 | -1.91(-1.95%) |
Dec 13, 2018 | 97.05 | 98.16 | 96.66 | 98.03 | 1,368,481 | +0.87(+0.90%) |
Dec 12, 2018 | 96.54 | 97.54 | 96.25 | 97.16 | 1,175,742 | +1.00(+1.04%) |
Dec 11, 2018 | 95.94 | 96.80 | 95.60 | 96.16 | 1,404,102 | +0.70(+0.73%) |
Dec 10, 2018 | 95.88 | 95.88 | 93.79 | 95.47 | 1,084,257 | -0.01(-0.01%) |
Dec 07, 2018 | 96.18 | 96.63 | 94.85 | 95.48 | 1,236,500 | -0.89(-0.92%) |
Dec 06, 2018 | 96.24 | 96.40 | 93.66 | 96.37 | 1,467,756 | +0.04(+0.04%) |
Dec 04, 2018 | 97.32 | 98.29 | 96.09 | 96.33 | 2,451,791 | -0.74(-0.76%) |
Dec 03, 2018 | 96.71 | 97.42 | 95.85 | 97.07 | 2,342,498 | +0.56(+0.58%) |
Nov 30, 2018 | 96.10 | 96.68 | 95.89 | 96.51 | 2,379,973 | +0.76(+0.79%) |
Nov 29, 2018 | 94.87 | 96.03 | 94.86 | 95.75 | 855,136 | +0.71(+0.75%) |
Nov 28, 2018 | 94.24 | 95.47 | 94.24 | 95.04 | 1,312,605 | +0.04(+0.04%) |
Nov 27, 2018 | 94.51 | 95.41 | 93.98 | 95.00 | 1,629,962 | +0.54(+0.58%) |
Nov 26, 2018 | 94.80 | 95.08 | 93.69 | 94.46 | 1,181,407 | -0.19(-0.20%) |
Nov 23, 2018 | 94.66 | 95.18 | 94.50 | 94.65 | 875,503 | +0.04(+0.05%) |
Nov 21, 2018 | 94.60 | 94.60 | 94.60 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.12 | 97.41 | 94.84 | 94.89 | 1,707,707 | -1.02(-1.07%) |
Nov 19, 2018 | 96.48 | 97.10 | 95.45 | 95.91 | 1,264,224 | -0.71(-0.73%) |
Nov 16, 2018 | 95.99 | 97.45 | 95.99 | 96.62 | 1,815,283 | +0.66(+0.68%) |
Nov 15, 2018 | 95.27 | 96.33 | 94.52 | 95.97 | 1,577,343 | +0.41(+0.43%) |
Nov 14, 2018 | 96.71 | 96.71 | 95.23 | 95.56 | 1,124,877 | -1.05(-1.09%) |
Nov 13, 2018 | 96.09 | 96.84 | 95.27 | 96.61 | 1,375,405 | +0.42(+0.43%) |
Nov 12, 2018 | 95.89 | 97.20 | 95.67 | 96.20 | 1,186,745 | +0.08(+0.08%) |
Nov 09, 2018 | 95.08 | 96.23 | 94.60 | 96.12 | 1,897,072 | +1.34(+1.41%) |
Nov 08, 2018 | 95.14 | 95.59 | 94.15 | 94.78 | 2,127,513 | -0.87(-0.91%) |
Nov 07, 2018 | 95.66 | 96.12 | 94.39 | 95.65 | 2,151,931 | +0.32(+0.33%) |
Nov 06, 2018 | 94.74 | 95.51 | 94.50 | 95.33 | 999,564 | +0.64(+0.67%) |
Nov 05, 2018 | 94.03 | 95.41 | 93.83 | 94.69 | 1,354,607 | +1.00(+1.07%) |
Nov 02, 2018 | 94.94 | 94.95 | 93.01 | 93.69 | 1,317,207 | -1.33(-1.40%) |
Nov 01, 2018 | 94.93 | 95.57 | 94.42 | 95.02 | 1,080,812 | +0.17(+0.18%) |
Oct 31, 2018 | 94.68 | 96.22 | 93.32 | 94.85 | 1,787,912 | -0.79(-0.82%) |
Oct 30, 2018 | 93.83 | 95.68 | 93.63 | 95.64 | 2,005,861 | +1.81(+1.92%) |
Oct 29, 2018 | 91.54 | 95.09 | 91.54 | 93.83 | 2,337,415 | +3.08(+3.39%) |
Oct 26, 2018 | 90.54 | 91.81 | 89.78 | 90.75 | 1,952,313 | -0.28(-0.31%) |
Oct 25, 2018 | 89.93 | 92.00 | 87.77 | 91.03 | 2,740,857 | -4.72(-4.93%) |
Oct 24, 2018 | 95.51 | 96.95 | 95.22 | 95.75 | 2,026,221 | +0.41(+0.43%) |
Oct 23, 2018 | 93.23 | 95.60 | 93.23 | 95.35 | 1,623,967 | +1.71(+1.82%) |
Oct 22, 2018 | 94.37 | 94.74 | 93.32 | 93.64 | 1,063,794 | -0.71(-0.75%) |
Oct 19, 2018 | 93.37 | 94.53 | 93.22 | 94.35 | 1,472,764 | +1.77(+1.91%) |
Oct 18, 2018 | 93.31 | 94.14 | 91.92 | 92.57 | 1,783,598 | -0.54(-0.58%) |
Oct 17, 2018 | 93.31 | 93.62 | 92.41 | 93.11 | 959,135 | -0.27(-0.29%) |
Oct 16, 2018 | 92.88 | 93.64 | 92.50 | 93.39 | 818,700 | +0.48(+0.51%) |
Oct 15, 2018 | 91.49 | 93.29 | 91.47 | 92.91 | 880,546 | +1.37(+1.50%) |
Oct 12, 2018 | 90.76 | 91.82 | 90.21 | 91.54 | 960,115 | +1.17(+1.29%) |
Oct 11, 2018 | 92.18 | 92.37 | 89.99 | 90.37 | 1,075,696 | -1.46(-1.59%) |
Oct 10, 2018 | 93.06 | 93.83 | 91.75 | 91.83 | 1,329,252 | -1.04(-1.12%) |
Oct 09, 2018 | 93.85 | 94.16 | 92.79 | 92.88 | 982,616 | -1.16(-1.23%) |
Oct 08, 2018 | 92.07 | 94.31 | 92.07 | 94.04 | 1,056,795 | +1.63(+1.76%) |
Oct 05, 2018 | 91.43 | 92.66 | 91.32 | 92.41 | 1,285,689 | +1.47(+1.62%) |
Oct 04, 2018 | 90.29 | 91.05 | 89.78 | 90.94 | 905,867 | +0.56(+0.62%) |
Oct 03, 2018 | 90.83 | 91.41 | 89.97 | 90.38 | 1,054,083 | -0.53(-0.58%) |
Oct 02, 2018 | 90.49 | 91.40 | 90.21 | 90.91 | 631,911 | +0.94(+1.04%) |