Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 100.90 | 101.93 | 100.54 | 101.81 | 377,928 | +1.56(+1.56%) |
Dec 28, 2018 | 99.77 | 101.10 | 98.38 | 100.25 | 406,265 | +0.41(+0.41%) |
Dec 27, 2018 | 97.25 | 99.86 | 95.98 | 99.84 | 437,169 | +1.37(+1.39%) |
Dec 26, 2018 | 95.07 | 98.51 | 94.47 | 98.46 | 694,556 | +3.58(+3.78%) |
Dec 24, 2018 | 97.36 | 97.60 | 94.77 | 94.88 | 244,221 | -3.09(-3.15%) |
Dec 21, 2018 | 100.08 | 101.73 | 97.80 | 97.97 | 1,255,635 | -2.11(-2.10%) |
Dec 20, 2018 | 102.85 | 103.14 | 99.15 | 100.08 | 606,348 | -2.96(-2.88%) |
Dec 19, 2018 | 104.44 | 105.76 | 102.02 | 103.04 | 405,113 | -0.90(-0.86%) |
Dec 18, 2018 | 106.38 | 106.65 | 103.08 | 103.93 | 598,323 | -1.40(-1.33%) |
Dec 17, 2018 | 107.03 | 107.57 | 104.90 | 105.33 | 460,044 | -2.48(-2.30%) |
Dec 14, 2018 | 108.43 | 110.01 | 107.28 | 107.81 | 605,987 | -1.23(-1.13%) |
Dec 13, 2018 | 112.07 | 112.63 | 108.09 | 109.04 | 332,889 | -2.45(-2.20%) |
Dec 12, 2018 | 110.73 | 113.15 | 110.44 | 111.49 | 492,615 | +2.33(+2.14%) |
Dec 11, 2018 | 110.97 | 111.44 | 108.79 | 109.16 | 451,012 | -0.51(-0.47%) |
Dec 10, 2018 | 108.67 | 110.04 | 107.10 | 109.67 | 357,794 | +1.11(+1.02%) |
Dec 07, 2018 | 111.73 | 112.71 | 107.66 | 108.56 | 562,433 | -3.98(-3.54%) |
Dec 06, 2018 | 112.69 | 115.54 | 110.19 | 112.55 | 679,957 | -1.02(-0.90%) |
Dec 04, 2018 | 114.78 | 115.37 | 112.11 | 113.57 | 406,790 | -1.07(-0.93%) |
Dec 03, 2018 | 114.02 | 114.79 | 112.96 | 114.63 | 503,023 | +1.17(+1.03%) |
Nov 30, 2018 | 114.05 | 115.12 | 112.94 | 113.46 | 542,072 | -0.44(-0.39%) |
Nov 29, 2018 | 112.70 | 115.26 | 112.51 | 113.90 | 604,340 | +0.52(+0.45%) |
Nov 28, 2018 | 109.95 | 113.68 | 109.95 | 113.39 | 677,199 | +3.99(+3.65%) |
Nov 27, 2018 | 108.15 | 109.63 | 107.67 | 109.39 | 293,456 | +1.06(+0.98%) |
Nov 26, 2018 | 109.00 | 109.26 | 107.63 | 108.34 | 445,307 | +0.65(+0.60%) |
Nov 23, 2018 | 106.75 | 108.63 | 106.75 | 107.69 | 116,844 | +0.10(+0.10%) |
Nov 21, 2018 | 107.59 | 107.59 | 107.59 | 0 | +0.54(+0.51%) | |
Nov 20, 2018 | 109.54 | 109.54 | 106.70 | 107.04 | 508,771 | -2.92(-2.65%) |
Nov 19, 2018 | 112.45 | 112.55 | 109.55 | 109.96 | 361,615 | -2.49(-2.21%) |
Nov 16, 2018 | 111.87 | 113.40 | 111.63 | 112.45 | 740,539 | +0.21(+0.19%) |
Nov 15, 2018 | 109.89 | 112.52 | 109.66 | 112.24 | 367,025 | +1.65(+1.49%) |
Nov 14, 2018 | 113.51 | 113.51 | 109.87 | 110.59 | 530,168 | -2.02(-1.80%) |
Nov 13, 2018 | 114.95 | 115.20 | 112.43 | 112.61 | 441,766 | -1.33(-1.17%) |
Nov 12, 2018 | 114.30 | 115.05 | 112.94 | 113.94 | 526,342 | -0.39(-0.34%) |
Nov 09, 2018 | 114.64 | 115.14 | 113.47 | 114.33 | 521,903 | -0.33(-0.29%) |
Nov 08, 2018 | 113.84 | 115.58 | 113.84 | 114.66 | 548,874 | +0.77(+0.68%) |
Nov 07, 2018 | 112.10 | 114.92 | 111.67 | 113.89 | 663,129 | +2.31(+2.07%) |
Nov 06, 2018 | 105.97 | 112.06 | 105.97 | 111.58 | 793,787 | +5.15(+4.84%) |
Nov 05, 2018 | 106.28 | 107.03 | 105.66 | 106.44 | 368,927 | +0.16(+0.15%) |
Nov 02, 2018 | 106.83 | 107.69 | 105.05 | 106.28 | 294,847 | +0.09(+0.09%) |
Nov 01, 2018 | 104.15 | 106.34 | 104.15 | 106.18 | 524,494 | +2.34(+2.25%) |
Oct 31, 2018 | 103.52 | 104.48 | 102.47 | 103.84 | 473,725 | +1.41(+1.37%) |
Oct 30, 2018 | 102.55 | 103.34 | 101.48 | 102.44 | 344,084 | -0.10(-0.10%) |
Oct 29, 2018 | 101.85 | 102.77 | 101.09 | 102.54 | 363,514 | +2.01(+2.00%) |
Oct 26, 2018 | 101.65 | 102.30 | 100.09 | 100.53 | 323,373 | -1.88(-1.84%) |
Oct 25, 2018 | 101.59 | 102.99 | 100.28 | 102.41 | 633,942 | +1.34(+1.32%) |
Oct 24, 2018 | 100.01 | 102.38 | 100.01 | 101.07 | 542,421 | +0.93(+0.93%) |
Oct 23, 2018 | 99.36 | 101.07 | 98.19 | 100.14 | 430,547 | -0.26(-0.25%) |
Oct 22, 2018 | 101.58 | 101.58 | 100.32 | 100.39 | 326,987 | -0.95(-0.94%) |
Oct 19, 2018 | 103.61 | 103.92 | 100.93 | 101.34 | 350,111 | -1.86(-1.80%) |
Oct 18, 2018 | 104.45 | 104.86 | 102.81 | 103.21 | 305,697 | -1.30(-1.25%) |
Oct 17, 2018 | 104.61 | 105.26 | 103.88 | 104.51 | 278,381 | -0.21(-0.20%) |
Oct 16, 2018 | 101.95 | 104.91 | 101.74 | 104.72 | 356,635 | +3.60(+3.56%) |
Oct 15, 2018 | 100.40 | 101.97 | 99.90 | 101.12 | 323,485 | +0.32(+0.32%) |
Oct 12, 2018 | 101.14 | 101.31 | 99.56 | 100.79 | 493,903 | +1.27(+1.28%) |
Oct 11, 2018 | 99.42 | 101.51 | 99.09 | 99.52 | 705,677 | -0.20(-0.20%) |
Oct 10, 2018 | 102.27 | 102.45 | 99.55 | 99.72 | 423,532 | -2.60(-2.54%) |
Oct 09, 2018 | 102.34 | 102.76 | 100.94 | 102.32 | 369,463 | +0.00(+0.00%) |
Oct 08, 2018 | 103.28 | 103.98 | 100.87 | 102.32 | 398,804 | -1.22(-1.17%) |
Oct 05, 2018 | 104.00 | 104.38 | 102.95 | 103.54 | 335,163 | -0.30(-0.29%) |
Oct 04, 2018 | 105.34 | 105.50 | 103.37 | 103.84 | 355,427 | -1.85(-1.75%) |
Oct 03, 2018 | 107.37 | 107.83 | 105.48 | 105.69 | 233,716 | -1.45(-1.36%) |
Oct 02, 2018 | 108.27 | 108.43 | 106.87 | 107.15 | 291,415 | -1.30(-1.20%) |