Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 92.87 | 93.21 | 92.86 | 93.20 | 11,051,158 | +0.24(+0.25%) |
Dec 28, 2018 | 92.74 | 92.96 | 92.72 | 92.96 | 8,020,793 | +0.34(+0.37%) |
Dec 27, 2018 | 92.72 | 92.82 | 92.57 | 92.62 | 12,068,714 | +0.15(+0.16%) |
Dec 26, 2018 | 92.70 | 92.77 | 92.44 | 92.47 | 9,834,520 | -0.17(-0.19%) |
Dec 24, 2018 | 92.72 | 92.77 | 92.60 | 92.65 | 8,222,353 | +0.06(+0.07%) |
Dec 21, 2018 | 92.72 | 92.73 | 92.56 | 92.58 | 11,861,853 | -0.04(-0.05%) |
Dec 20, 2018 | 92.86 | 92.87 | 92.60 | 92.63 | 8,792,573 | -0.09(-0.09%) |
Dec 19, 2018 | 92.66 | 92.92 | 92.58 | 92.72 | 8,301,020 | +0.09(+0.09%) |
Dec 18, 2018 | 92.44 | 92.63 | 92.44 | 92.63 | 7,571,215 | +0.27(+0.29%) |
Dec 17, 2018 | 92.29 | 92.39 | 92.24 | 92.36 | 8,736,086 | +0.16(+0.17%) |
Dec 14, 2018 | 92.31 | 92.31 | 92.20 | 92.20 | 7,172,784 | +0.03(+0.03%) |
Dec 13, 2018 | 92.23 | 92.28 | 92.17 | 92.17 | 6,597,528 | +0.03(+0.03%) |
Dec 12, 2018 | 92.13 | 92.21 | 92.11 | 92.15 | 9,261,030 | -0.07(-0.08%) |
Dec 11, 2018 | 92.26 | 92.34 | 92.16 | 92.22 | 9,257,347 | +0.03(+0.03%) |
Dec 10, 2018 | 92.19 | 92.26 | 92.09 | 92.19 | 6,979,350 | +0.06(+0.07%) |
Dec 07, 2018 | 92.05 | 92.19 | 91.96 | 92.13 | 6,228,472 | +0.12(+0.13%) |
Dec 06, 2018 | 91.96 | 92.18 | 91.96 | 92.01 | 8,468,534 | +0.23(+0.25%) |
Dec 04, 2018 | 91.69 | 91.96 | 91.66 | 91.78 | 6,142,490 | +0.24(+0.27%) |
Dec 03, 2018 | 91.44 | 91.59 | 91.39 | 91.54 | 16,071,912 | +0.15(+0.16%) |
Nov 30, 2018 | 91.43 | 91.46 | 91.33 | 91.39 | 7,030,724 | -0.03(-0.03%) |
Nov 29, 2018 | 91.42 | 91.48 | 91.35 | 91.41 | 6,281,809 | +0.04(+0.05%) |
Nov 28, 2018 | 91.17 | 91.41 | 91.12 | 91.37 | 9,770,956 | +0.17(+0.19%) |
Nov 27, 2018 | 91.13 | 91.26 | 91.13 | 91.20 | 4,714,138 | +0.03(+0.03%) |
Nov 26, 2018 | 91.20 | 91.20 | 91.13 | 91.17 | 4,750,036 | -0.02(-0.02%) |
Nov 23, 2018 | 91.35 | 91.35 | 91.19 | 91.19 | 1,911,753 | -0.03(-0.03%) |
Nov 21, 2018 | 91.21 | 91.21 | 91.21 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 91.20 | 91.25 | 91.15 | 91.15 | 3,629,679 | -0.03(-0.04%) |
Nov 19, 2018 | 91.15 | 91.26 | 91.15 | 91.19 | 5,363,158 | -0.01(-0.01%) |
Nov 16, 2018 | 91.10 | 91.24 | 91.06 | 91.20 | 3,824,653 | +0.15(+0.16%) |
Nov 15, 2018 | 91.04 | 91.06 | 90.89 | 91.05 | 4,431,376 | +0.11(+0.12%) |
Nov 14, 2018 | 90.81 | 91.06 | 90.79 | 90.93 | 3,897,337 | +0.01(+0.01%) |
Nov 13, 2018 | 90.88 | 90.94 | 90.80 | 90.92 | 3,416,704 | +0.03(+0.04%) |
Nov 12, 2018 | 90.89 | 90.92 | 90.84 | 90.89 | 3,190,164 | +0.15(+0.16%) |
Nov 09, 2018 | 90.68 | 90.84 | 90.68 | 90.74 | 3,330,246 | +0.11(+0.13%) |
Nov 08, 2018 | 90.79 | 90.81 | 90.62 | 90.63 | 4,004,421 | -0.17(-0.18%) |
Nov 07, 2018 | 90.84 | 90.93 | 90.74 | 90.79 | 5,367,803 | +0.08(+0.09%) |
Nov 06, 2018 | 90.70 | 90.77 | 90.68 | 90.72 | 3,006,686 | +0.01(+0.01%) |
Nov 05, 2018 | 90.74 | 90.77 | 90.68 | 90.71 | 3,916,457 | +0.06(+0.07%) |
Nov 02, 2018 | 90.84 | 90.87 | 90.57 | 90.65 | 5,154,663 | -0.27(-0.30%) |
Nov 01, 2018 | 90.81 | 90.98 | 90.80 | 90.92 | 9,088,225 | +0.01(+0.01%) |
Oct 31, 2018 | 90.83 | 91.01 | 90.83 | 90.91 | 17,119,490 | -0.04(-0.05%) |
Oct 30, 2018 | 90.99 | 91.08 | 90.95 | 90.95 | 2,935,939 | -0.13(-0.14%) |
Oct 29, 2018 | 91.15 | 91.17 | 91.02 | 91.08 | 5,838,769 | -0.10(-0.10%) |
Oct 26, 2018 | 91.16 | 91.31 | 91.15 | 91.18 | 6,685,832 | +0.21(+0.23%) |
Oct 25, 2018 | 91.02 | 91.07 | 90.93 | 90.97 | 9,537,605 | -0.08(-0.09%) |
Oct 24, 2018 | 91.00 | 91.10 | 90.98 | 91.05 | 5,136,973 | +0.23(+0.26%) |
Oct 23, 2018 | 90.98 | 91.04 | 90.81 | 90.82 | 4,054,632 | +0.11(+0.12%) |
Oct 22, 2018 | 90.81 | 90.85 | 90.69 | 90.70 | 3,229,696 | -0.02(-0.02%) |
Oct 19, 2018 | 90.81 | 90.88 | 90.69 | 90.72 | 3,435,068 | -0.08(-0.09%) |
Oct 18, 2018 | 90.74 | 90.94 | 90.72 | 90.80 | 3,633,363 | -0.06(-0.07%) |
Oct 17, 2018 | 91.02 | 91.07 | 90.85 | 90.86 | 3,272,220 | -0.18(-0.20%) |
Oct 16, 2018 | 91.00 | 91.04 | 90.90 | 91.04 | 6,615,349 | +0.05(+0.06%) |
Oct 15, 2018 | 91.03 | 91.08 | 90.94 | 90.99 | 3,506,330 | -0.06(-0.07%) |
Oct 12, 2018 | 91.02 | 91.15 | 90.98 | 91.05 | 5,772,360 | +0.03(+0.03%) |
Oct 11, 2018 | 90.91 | 91.15 | 90.84 | 91.02 | 8,115,283 | +0.27(+0.30%) |
Oct 10, 2018 | 90.69 | 90.80 | 90.60 | 90.75 | 4,411,854 | -0.03(-0.03%) |
Oct 09, 2018 | 90.74 | 90.84 | 90.68 | 90.78 | 25,198,916 | +0.13(+0.14%) |
Oct 08, 2018 | 90.73 | 90.75 | 90.65 | 90.65 | 2,609,217 | -0.03(-0.04%) |
Oct 05, 2018 | 90.80 | 90.82 | 90.56 | 90.68 | 3,981,195 | -0.20(-0.22%) |
Oct 04, 2018 | 90.96 | 91.02 | 90.81 | 90.88 | 6,060,894 | -0.26(-0.29%) |
Oct 03, 2018 | 91.46 | 91.48 | 91.05 | 91.15 | 2,922,745 | -0.43(-0.47%) |
Oct 02, 2018 | 91.55 | 91.67 | 91.48 | 91.58 | 7,952,722 | +0.10(+0.11%) |