Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 93.07 | 94.17 | 92.21 | 93.74 | 919,871 | +1.10(+1.18%) |
Dec 28, 2018 | 93.75 | 94.21 | 91.98 | 92.65 | 1,076,634 | -0.84(-0.89%) |
Dec 27, 2018 | 90.23 | 93.49 | 89.52 | 93.48 | 1,203,918 | +1.24(+1.34%) |
Dec 26, 2018 | 88.19 | 92.30 | 85.95 | 92.24 | 1,320,219 | +4.60(+5.25%) |
Dec 24, 2018 | 89.75 | 90.30 | 87.59 | 87.64 | 1,173,053 | -2.45(-2.72%) |
Dec 21, 2018 | 93.45 | 94.99 | 89.92 | 90.10 | 2,873,290 | -3.66(-3.90%) |
Dec 20, 2018 | 94.16 | 96.03 | 92.92 | 93.75 | 1,656,555 | -0.98(-1.03%) |
Dec 19, 2018 | 97.33 | 98.65 | 94.07 | 94.73 | 1,521,242 | -2.63(-2.70%) |
Dec 18, 2018 | 98.18 | 99.68 | 96.65 | 97.36 | 1,320,701 | -0.23(-0.24%) |
Dec 17, 2018 | 98.46 | 100.40 | 96.89 | 97.59 | 1,206,194 | -1.37(-1.39%) |
Dec 14, 2018 | 99.73 | 101.30 | 98.68 | 98.97 | 1,303,652 | -1.78(-1.77%) |
Dec 13, 2018 | 101.61 | 102.01 | 99.65 | 100.75 | 1,356,881 | -0.48(-0.48%) |
Dec 12, 2018 | 102.36 | 104.05 | 100.95 | 101.23 | 1,326,728 | +0.98(+0.98%) |
Dec 11, 2018 | 102.96 | 103.64 | 99.61 | 100.25 | 1,509,282 | -0.75(-0.75%) |
Dec 10, 2018 | 103.81 | 104.14 | 99.14 | 101.01 | 1,663,471 | -3.02(-2.90%) |
Dec 07, 2018 | 107.20 | 109.61 | 103.68 | 104.03 | 1,255,777 | -3.15(-2.94%) |
Dec 06, 2018 | 106.25 | 107.22 | 101.68 | 107.18 | 2,348,794 | -1.89(-1.73%) |
Dec 04, 2018 | 116.98 | 116.98 | 108.72 | 109.06 | 1,626,976 | -8.56(-7.28%) |
Dec 03, 2018 | 118.81 | 119.70 | 116.66 | 117.62 | 1,082,548 | +1.09(+0.93%) |
Nov 30, 2018 | 114.50 | 117.13 | 114.36 | 116.54 | 1,394,726 | +1.95(+1.70%) |
Nov 29, 2018 | 117.59 | 118.83 | 114.44 | 114.59 | 1,285,298 | -4.28(-3.60%) |
Nov 28, 2018 | 113.56 | 118.99 | 113.03 | 118.86 | 1,502,951 | +5.53(+4.88%) |
Nov 27, 2018 | 114.03 | 115.27 | 112.59 | 113.33 | 994,367 | -1.61(-1.40%) |
Nov 26, 2018 | 111.63 | 115.17 | 111.63 | 114.94 | 1,438,444 | +3.92(+3.53%) |
Nov 23, 2018 | 109.76 | 112.43 | 109.74 | 111.02 | 351,270 | -0.03(-0.02%) |
Nov 21, 2018 | 111.05 | 111.05 | 111.05 | 0 | +1.28(+1.17%) | |
Nov 20, 2018 | 112.07 | 112.07 | 109.06 | 109.77 | 908,408 | -3.37(-2.98%) |
Nov 19, 2018 | 113.18 | 114.04 | 112.18 | 113.13 | 720,356 | -0.51(-0.45%) |
Nov 16, 2018 | 113.09 | 113.91 | 112.19 | 113.64 | 1,078,193 | -0.12(-0.10%) |
Nov 15, 2018 | 110.80 | 113.77 | 110.15 | 113.76 | 1,046,985 | +1.61(+1.43%) |
Nov 14, 2018 | 114.44 | 115.13 | 110.84 | 112.15 | 1,251,411 | -1.45(-1.27%) |
Nov 13, 2018 | 112.63 | 115.25 | 112.37 | 113.60 | 1,078,592 | +1.27(+1.14%) |
Nov 12, 2018 | 114.22 | 114.70 | 112.06 | 112.33 | 787,500 | -2.33(-2.04%) |
Nov 09, 2018 | 115.62 | 116.45 | 113.90 | 114.66 | 906,845 | -1.92(-1.65%) |
Nov 08, 2018 | 115.63 | 117.98 | 115.63 | 116.58 | 967,605 | +0.21(+0.18%) |
Nov 07, 2018 | 115.72 | 116.47 | 113.68 | 116.38 | 1,300,662 | +1.81(+1.58%) |
Nov 06, 2018 | 113.49 | 115.06 | 113.09 | 114.56 | 917,034 | +0.66(+0.58%) |
Nov 05, 2018 | 113.85 | 115.37 | 113.10 | 113.90 | 1,464,502 | +0.32(+0.29%) |
Nov 02, 2018 | 117.19 | 117.88 | 112.99 | 113.57 | 1,045,683 | -2.22(-1.92%) |
Nov 01, 2018 | 114.31 | 115.80 | 113.12 | 115.79 | 1,085,044 | +2.30(+2.03%) |
Oct 31, 2018 | 114.65 | 116.40 | 113.39 | 113.49 | 1,461,688 | +0.57(+0.51%) |
Oct 30, 2018 | 110.63 | 113.08 | 109.94 | 112.92 | 1,024,770 | +3.13(+2.85%) |
Oct 29, 2018 | 110.80 | 112.94 | 108.22 | 109.79 | 1,354,408 | +0.97(+0.89%) |
Oct 26, 2018 | 110.16 | 111.04 | 107.74 | 108.82 | 2,210,345 | -3.74(-3.32%) |
Oct 25, 2018 | 110.73 | 113.30 | 109.63 | 112.55 | 1,508,418 | +3.21(+2.94%) |
Oct 24, 2018 | 116.09 | 117.12 | 108.79 | 109.34 | 2,841,687 | -8.67(-7.35%) |
Oct 23, 2018 | 116.38 | 118.96 | 115.47 | 118.01 | 1,684,055 | -0.77(-0.65%) |
Oct 22, 2018 | 121.38 | 121.92 | 118.55 | 118.78 | 1,213,835 | -2.40(-1.98%) |
Oct 19, 2018 | 119.75 | 121.89 | 118.81 | 121.18 | 1,106,798 | +1.66(+1.39%) |
Oct 18, 2018 | 123.08 | 123.18 | 118.86 | 119.52 | 1,165,766 | -3.90(-3.16%) |
Oct 17, 2018 | 122.28 | 124.22 | 121.23 | 123.42 | 1,067,828 | +1.21(+0.99%) |
Oct 16, 2018 | 121.85 | 122.86 | 120.41 | 122.20 | 1,135,052 | +1.13(+0.94%) |
Oct 15, 2018 | 120.69 | 122.61 | 120.10 | 121.07 | 768,826 | -0.04(-0.03%) |
Oct 12, 2018 | 122.49 | 123.35 | 118.12 | 121.11 | 1,360,850 | +0.36(+0.30%) |
Oct 11, 2018 | 127.06 | 128.22 | 120.53 | 120.75 | 1,643,739 | -7.28(-5.68%) |
Oct 10, 2018 | 132.90 | 133.07 | 127.94 | 128.03 | 1,048,487 | -4.89(-3.68%) |
Oct 09, 2018 | 134.07 | 134.12 | 131.66 | 132.92 | 866,343 | -1.78(-1.32%) |
Oct 08, 2018 | 132.90 | 134.99 | 131.80 | 134.70 | 552,291 | +1.13(+0.85%) |
Oct 05, 2018 | 135.75 | 136.60 | 133.12 | 133.57 | 765,632 | -1.98(-1.46%) |
Oct 04, 2018 | 134.10 | 135.75 | 134.06 | 135.55 | 1,022,883 | +1.32(+0.98%) |
Oct 03, 2018 | 133.44 | 135.66 | 133.04 | 134.23 | 1,031,741 | +1.55(+1.17%) |
Oct 02, 2018 | 132.84 | 133.65 | 131.13 | 132.68 | 794,494 | -0.07(-0.05%) |