Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 101.72 | 102.34 | 101.14 | 102.19 | 1,869,397 | +0.95(+0.94%) |
Dec 28, 2018 | 101.06 | 102.67 | 100.39 | 101.23 | 2,476,805 | +0.58(+0.57%) |
Dec 27, 2018 | 98.44 | 101.10 | 97.26 | 100.66 | 2,865,532 | +0.48(+0.48%) |
Dec 26, 2018 | 94.67 | 100.20 | 94.50 | 100.17 | 2,747,360 | +6.71(+7.18%) |
Dec 24, 2018 | 94.09 | 95.39 | 92.73 | 93.46 | 1,342,793 | -0.84(-0.89%) |
Dec 21, 2018 | 95.14 | 97.88 | 94.19 | 94.30 | 4,481,476 | -0.57(-0.60%) |
Dec 20, 2018 | 96.92 | 97.23 | 93.27 | 94.87 | 3,593,368 | -2.53(-2.60%) |
Dec 19, 2018 | 98.33 | 100.14 | 96.93 | 97.40 | 3,134,630 | -1.26(-1.27%) |
Dec 18, 2018 | 97.93 | 99.12 | 97.40 | 98.66 | 2,403,435 | +1.16(+1.19%) |
Dec 17, 2018 | 98.33 | 100.31 | 97.04 | 97.50 | 2,927,746 | -1.76(-1.77%) |
Dec 14, 2018 | 99.92 | 101.12 | 98.38 | 99.26 | 2,384,684 | -1.12(-1.11%) |
Dec 13, 2018 | 100.36 | 101.29 | 99.63 | 100.37 | 2,583,070 | +0.26(+0.25%) |
Dec 12, 2018 | 101.69 | 102.11 | 99.21 | 100.12 | 2,827,556 | -0.63(-0.63%) |
Dec 11, 2018 | 100.60 | 101.72 | 99.31 | 100.75 | 3,241,072 | +0.87(+0.87%) |
Dec 10, 2018 | 97.59 | 100.03 | 96.79 | 99.88 | 2,771,656 | +2.78(+2.86%) |
Dec 07, 2018 | 100.46 | 100.85 | 96.53 | 97.10 | 4,008,389 | -3.76(-3.73%) |
Dec 06, 2018 | 97.46 | 101.01 | 96.73 | 100.86 | 4,575,278 | +2.44(+2.48%) |
Dec 04, 2018 | 99.80 | 102.24 | 96.49 | 98.43 | 9,293,046 | -7.19(-6.80%) |
Dec 03, 2018 | 106.85 | 106.98 | 104.28 | 105.61 | 3,895,275 | +0.67(+0.64%) |
Nov 30, 2018 | 104.59 | 105.56 | 104.09 | 104.94 | 4,392,845 | +0.09(+0.09%) |
Nov 29, 2018 | 104.10 | 106.14 | 103.60 | 104.85 | 3,366,498 | +0.50(+0.48%) |
Nov 28, 2018 | 101.77 | 104.81 | 101.75 | 104.34 | 3,028,283 | +2.59(+2.55%) |
Nov 27, 2018 | 101.26 | 101.98 | 100.65 | 101.75 | 2,019,397 | -0.07(-0.06%) |
Nov 26, 2018 | 100.88 | 102.24 | 100.61 | 101.82 | 2,575,325 | +1.73(+1.73%) |
Nov 23, 2018 | 99.47 | 100.79 | 99.14 | 100.09 | 1,099,216 | +0.62(+0.63%) |
Nov 21, 2018 | 99.47 | 99.47 | 99.47 | 0 | -0.08(-0.09%) | |
Nov 20, 2018 | 102.04 | 102.08 | 97.96 | 99.55 | 4,134,032 | -4.94(-4.72%) |
Nov 19, 2018 | 105.53 | 106.63 | 103.71 | 104.49 | 2,003,840 | -0.86(-0.82%) |
Nov 16, 2018 | 104.92 | 105.51 | 102.63 | 105.35 | 2,867,078 | -0.34(-0.32%) |
Nov 15, 2018 | 107.60 | 107.77 | 104.86 | 105.69 | 3,533,867 | -2.38(-2.21%) |
Nov 14, 2018 | 109.29 | 110.71 | 107.82 | 108.07 | 2,373,598 | -0.98(-0.90%) |
Nov 13, 2018 | 109.85 | 109.99 | 108.35 | 109.05 | 1,935,932 | -0.40(-0.36%) |
Nov 12, 2018 | 109.83 | 111.07 | 109.33 | 109.45 | 2,120,229 | -0.32(-0.29%) |
Nov 09, 2018 | 110.62 | 111.06 | 109.53 | 109.77 | 1,794,409 | -1.35(-1.22%) |
Nov 08, 2018 | 109.83 | 111.99 | 109.59 | 111.12 | 2,365,468 | +1.50(+1.37%) |
Nov 07, 2018 | 109.07 | 109.97 | 108.32 | 109.62 | 1,941,465 | +1.47(+1.35%) |
Nov 06, 2018 | 107.56 | 109.01 | 107.35 | 108.16 | 1,367,051 | +0.28(+0.26%) |
Nov 05, 2018 | 105.99 | 108.22 | 105.89 | 107.87 | 1,705,076 | +1.86(+1.76%) |
Nov 02, 2018 | 107.59 | 108.41 | 104.48 | 106.01 | 1,962,258 | -1.00(-0.94%) |
Nov 01, 2018 | 105.57 | 107.91 | 104.92 | 107.01 | 1,704,186 | +1.70(+1.62%) |
Oct 31, 2018 | 106.90 | 107.29 | 104.73 | 105.31 | 2,548,716 | -1.01(-0.95%) |
Oct 30, 2018 | 104.27 | 106.37 | 104.00 | 106.32 | 2,558,330 | +2.39(+2.30%) |
Oct 29, 2018 | 102.87 | 106.42 | 102.79 | 103.93 | 2,258,648 | +1.98(+1.94%) |
Oct 26, 2018 | 104.15 | 104.44 | 100.99 | 101.95 | 2,909,279 | -3.03(-2.89%) |
Oct 25, 2018 | 105.77 | 106.20 | 104.92 | 104.99 | 2,792,774 | +0.06(+0.05%) |
Oct 24, 2018 | 104.13 | 107.29 | 103.86 | 104.93 | 3,958,521 | +0.56(+0.53%) |
Oct 23, 2018 | 102.76 | 104.75 | 102.39 | 104.37 | 1,920,557 | +0.35(+0.34%) |
Oct 22, 2018 | 103.95 | 104.72 | 103.63 | 104.02 | 2,171,686 | +0.44(+0.43%) |
Oct 19, 2018 | 103.43 | 104.33 | 103.00 | 103.58 | 2,821,494 | +0.60(+0.58%) |
Oct 18, 2018 | 103.84 | 104.84 | 102.56 | 102.98 | 2,246,410 | -0.80(-0.77%) |
Oct 17, 2018 | 104.66 | 104.86 | 103.06 | 103.79 | 4,527,922 | -1.11(-1.06%) |
Oct 16, 2018 | 101.02 | 105.02 | 100.08 | 104.90 | 4,075,168 | +4.31(+4.29%) |
Oct 15, 2018 | 99.51 | 101.60 | 99.15 | 100.59 | 2,458,757 | +1.54(+1.56%) |
Oct 12, 2018 | 97.64 | 99.42 | 97.36 | 99.05 | 2,357,185 | +2.65(+2.75%) |
Oct 11, 2018 | 100.14 | 101.23 | 96.34 | 96.40 | 2,761,954 | -3.42(-3.43%) |
Oct 10, 2018 | 99.85 | 101.09 | 99.37 | 99.83 | 2,730,405 | +0.45(+0.46%) |
Oct 09, 2018 | 99.90 | 101.30 | 99.22 | 99.37 | 2,733,107 | -0.24(-0.24%) |
Oct 08, 2018 | 97.74 | 99.90 | 97.74 | 99.61 | 1,335,170 | +1.50(+1.53%) |
Oct 05, 2018 | 98.61 | 99.73 | 97.97 | 98.10 | 2,009,747 | -0.39(-0.39%) |
Oct 04, 2018 | 99.20 | 99.41 | 98.06 | 98.49 | 3,102,796 | -0.43(-0.44%) |
Oct 03, 2018 | 100.22 | 100.48 | 97.29 | 98.93 | 4,338,767 | -2.40(-2.37%) |
Oct 02, 2018 | 102.89 | 103.20 | 101.32 | 101.33 | 2,461,075 | -1.93(-1.87%) |