Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 94.58 | 95.79 | 94.14 | 95.15 | 3,354,010 | +1.57(+1.68%) |
Dec 28, 2018 | 93.93 | 95.39 | 93.11 | 93.58 | 3,097,296 | -0.32(-0.34%) |
Dec 27, 2018 | 92.37 | 94.02 | 90.29 | 93.89 | 3,434,979 | +0.35(+0.37%) |
Dec 26, 2018 | 89.05 | 94.01 | 88.93 | 93.55 | 4,288,845 | +5.13(+5.80%) |
Dec 24, 2018 | 88.76 | 90.50 | 87.83 | 88.42 | 2,447,554 | -1.23(-1.38%) |
Dec 21, 2018 | 93.45 | 93.66 | 89.27 | 89.65 | 4,883,250 | -3.65(-3.91%) |
Dec 20, 2018 | 94.71 | 95.25 | 92.23 | 93.30 | 5,234,152 | -1.63(-1.71%) |
Dec 19, 2018 | 97.09 | 98.61 | 93.79 | 94.93 | 3,437,543 | -2.07(-2.14%) |
Dec 18, 2018 | 100.26 | 100.26 | 95.79 | 97.00 | 3,633,087 | -1.91(-1.94%) |
Dec 17, 2018 | 100.22 | 102.03 | 98.07 | 98.92 | 2,293,482 | -1.66(-1.65%) |
Dec 14, 2018 | 101.35 | 102.27 | 100.35 | 100.57 | 1,636,364 | -1.93(-1.89%) |
Dec 13, 2018 | 104.59 | 104.81 | 101.88 | 102.51 | 1,944,380 | -1.57(-1.51%) |
Dec 12, 2018 | 103.63 | 105.20 | 103.52 | 104.08 | 1,509,804 | +1.29(+1.26%) |
Dec 11, 2018 | 103.43 | 104.34 | 101.76 | 102.78 | 1,242,317 | +0.35(+0.34%) |
Dec 10, 2018 | 101.83 | 102.91 | 99.92 | 102.44 | 1,840,216 | +0.18(+0.17%) |
Dec 07, 2018 | 104.89 | 105.66 | 101.63 | 102.26 | 2,038,108 | -3.20(-3.03%) |
Dec 06, 2018 | 103.54 | 105.57 | 102.59 | 105.46 | 3,021,650 | +0.17(+0.16%) |
Dec 04, 2018 | 108.77 | 110.07 | 105.00 | 105.29 | 1,762,137 | -3.59(-3.30%) |
Dec 03, 2018 | 109.67 | 110.12 | 108.13 | 108.88 | 2,203,257 | +1.23(+1.15%) |
Nov 30, 2018 | 105.83 | 107.65 | 105.50 | 107.65 | 2,253,472 | +1.59(+1.50%) |
Nov 29, 2018 | 105.58 | 107.03 | 105.26 | 106.06 | 1,142,547 | -0.05(-0.05%) |
Nov 28, 2018 | 103.66 | 106.32 | 102.91 | 106.11 | 1,636,548 | +2.80(+2.71%) |
Nov 27, 2018 | 102.93 | 103.62 | 102.04 | 103.31 | 1,551,402 | -0.27(-0.26%) |
Nov 26, 2018 | 102.82 | 104.10 | 102.52 | 103.57 | 1,187,224 | +1.74(+1.71%) |
Nov 23, 2018 | 100.44 | 103.38 | 100.37 | 101.84 | 1,724,436 | +0.40(+0.40%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | +0.61(+0.61%) | |
Nov 20, 2018 | 100.29 | 102.00 | 99.50 | 100.82 | 2,071,979 | -0.61(-0.60%) |
Nov 19, 2018 | 103.29 | 103.65 | 100.53 | 101.43 | 1,671,463 | -2.22(-2.14%) |
Nov 16, 2018 | 102.47 | 104.15 | 101.92 | 103.65 | 2,730,011 | +0.89(+0.86%) |
Nov 15, 2018 | 100.56 | 103.17 | 99.86 | 102.77 | 1,895,572 | +2.20(+2.19%) |
Nov 14, 2018 | 103.34 | 103.89 | 99.94 | 100.56 | 3,506,594 | -2.08(-2.03%) |
Nov 13, 2018 | 103.59 | 104.92 | 102.41 | 102.65 | 1,656,480 | -0.42(-0.40%) |
Nov 12, 2018 | 105.80 | 106.38 | 102.72 | 103.06 | 2,405,534 | -3.24(-3.04%) |
Nov 09, 2018 | 107.84 | 108.13 | 105.44 | 106.30 | 1,623,594 | -2.41(-2.22%) |
Nov 08, 2018 | 109.06 | 110.02 | 108.43 | 108.70 | 1,058,477 | -0.85(-0.77%) |
Nov 07, 2018 | 108.25 | 109.77 | 107.55 | 109.55 | 2,590,085 | +2.50(+2.33%) |
Nov 06, 2018 | 106.27 | 107.82 | 106.27 | 107.06 | 1,193,100 | +0.46(+0.44%) |
Nov 05, 2018 | 106.73 | 107.20 | 105.22 | 106.59 | 1,411,841 | -0.07(-0.06%) |
Nov 02, 2018 | 107.34 | 108.81 | 105.56 | 106.66 | 2,345,496 | +0.03(+0.03%) |
Nov 01, 2018 | 103.03 | 106.89 | 103.03 | 106.63 | 2,369,076 | +3.95(+3.84%) |
Oct 31, 2018 | 103.38 | 104.08 | 102.23 | 102.69 | 1,815,898 | +0.43(+0.42%) |
Oct 30, 2018 | 101.00 | 102.73 | 100.48 | 102.25 | 1,516,684 | +1.01(+0.99%) |
Oct 29, 2018 | 103.87 | 104.39 | 99.32 | 101.25 | 2,273,299 | -0.99(-0.97%) |
Oct 26, 2018 | 100.64 | 103.60 | 100.02 | 102.23 | 3,151,416 | -0.38(-0.37%) |
Oct 25, 2018 | 101.43 | 103.92 | 100.04 | 102.61 | 6,824,873 | +1.16(+1.15%) |
Oct 24, 2018 | 107.42 | 108.14 | 100.76 | 101.44 | 7,225,405 | -6.20(-5.76%) |
Oct 23, 2018 | 106.57 | 108.92 | 105.09 | 107.64 | 2,556,599 | -0.52(-0.48%) |
Oct 22, 2018 | 109.94 | 110.38 | 107.13 | 108.16 | 2,055,559 | -1.58(-1.44%) |
Oct 19, 2018 | 111.72 | 112.73 | 109.51 | 109.74 | 1,571,502 | -1.76(-1.57%) |
Oct 18, 2018 | 113.22 | 113.27 | 110.38 | 111.50 | 1,491,700 | -1.67(-1.47%) |
Oct 17, 2018 | 113.14 | 113.33 | 111.50 | 113.17 | 1,022,885 | -0.06(-0.05%) |
Oct 16, 2018 | 109.33 | 113.46 | 109.33 | 113.22 | 1,716,458 | +4.60(+4.23%) |
Oct 15, 2018 | 109.37 | 109.79 | 108.26 | 108.63 | 1,909,632 | -1.14(-1.04%) |
Oct 12, 2018 | 109.78 | 110.17 | 107.95 | 109.77 | 2,581,333 | +2.14(+1.99%) |
Oct 11, 2018 | 109.55 | 110.47 | 106.79 | 107.63 | 3,986,920 | -2.20(-2.00%) |
Oct 10, 2018 | 113.31 | 113.68 | 109.69 | 109.83 | 2,692,894 | -3.77(-3.32%) |
Oct 09, 2018 | 113.82 | 114.83 | 113.31 | 113.60 | 1,830,118 | -0.51(-0.45%) |
Oct 08, 2018 | 114.64 | 115.25 | 112.78 | 114.11 | 1,844,787 | -0.87(-0.75%) |
Oct 05, 2018 | 116.04 | 117.05 | 113.31 | 114.98 | 2,445,628 | -1.33(-1.15%) |
Oct 04, 2018 | 119.15 | 119.32 | 115.42 | 116.31 | 2,303,223 | -3.34(-2.79%) |
Oct 03, 2018 | 119.05 | 120.00 | 118.29 | 119.65 | 1,485,144 | +0.88(+0.74%) |
Oct 02, 2018 | 119.44 | 119.67 | 118.31 | 118.77 | 1,471,350 | -0.79(-0.66%) |