Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 86.84 | 87.84 | 86.08 | 87.84 | 155,393 | +1.47(+1.70%) |
Dec 28, 2018 | 86.52 | 87.69 | 85.27 | 86.37 | 180,934 | +0.47(+0.54%) |
Dec 27, 2018 | 83.23 | 86.06 | 82.70 | 85.91 | 172,037 | +0.73(+0.85%) |
Dec 26, 2018 | 82.38 | 85.25 | 80.81 | 85.18 | 176,766 | +2.51(+3.03%) |
Dec 24, 2018 | 83.09 | 85.22 | 81.73 | 82.67 | 85,852 | -1.38(-1.64%) |
Dec 21, 2018 | 91.25 | 91.25 | 83.46 | 84.05 | 774,607 | -8.01(-8.70%) |
Dec 20, 2018 | 90.83 | 92.86 | 90.28 | 92.06 | 274,332 | +0.99(+1.08%) |
Dec 19, 2018 | 92.23 | 94.41 | 90.42 | 91.08 | 141,265 | -1.30(-1.40%) |
Dec 18, 2018 | 92.31 | 93.75 | 91.96 | 92.37 | 193,224 | +0.53(+0.58%) |
Dec 17, 2018 | 93.44 | 94.54 | 91.37 | 91.84 | 179,427 | -1.66(-1.77%) |
Dec 14, 2018 | 92.70 | 94.30 | 92.36 | 93.50 | 126,525 | -0.19(-0.20%) |
Dec 13, 2018 | 94.78 | 95.93 | 92.78 | 93.69 | 93,179 | -0.83(-0.88%) |
Dec 12, 2018 | 94.11 | 95.90 | 94.00 | 94.52 | 84,822 | +1.70(+1.83%) |
Dec 11, 2018 | 93.24 | 94.29 | 91.75 | 92.82 | 98,303 | +0.57(+0.62%) |
Dec 10, 2018 | 92.81 | 93.51 | 91.73 | 92.25 | 150,890 | -0.34(-0.36%) |
Dec 07, 2018 | 95.64 | 97.16 | 91.90 | 92.59 | 198,105 | -3.35(-3.49%) |
Dec 06, 2018 | 94.33 | 96.00 | 93.01 | 95.93 | 168,006 | +0.42(+0.44%) |
Dec 04, 2018 | 101.83 | 101.83 | 95.09 | 95.51 | 180,398 | -6.41(-6.29%) |
Dec 03, 2018 | 102.39 | 102.64 | 100.76 | 101.92 | 148,773 | +0.36(+0.36%) |
Nov 30, 2018 | 100.12 | 101.81 | 99.78 | 101.56 | 174,710 | +1.32(+1.32%) |
Nov 29, 2018 | 100.43 | 101.85 | 98.90 | 100.24 | 152,896 | -0.50(-0.50%) |
Nov 28, 2018 | 99.59 | 100.93 | 97.50 | 100.74 | 163,529 | +1.69(+1.70%) |
Nov 27, 2018 | 99.53 | 100.53 | 98.85 | 99.05 | 115,975 | -0.83(-0.83%) |
Nov 26, 2018 | 99.86 | 101.06 | 98.82 | 99.88 | 143,210 | +0.86(+0.87%) |
Nov 23, 2018 | 98.23 | 99.98 | 97.48 | 99.03 | 54,623 | +0.00(+0.00%) |
Nov 21, 2018 | 99.03 | 99.03 | 99.03 | 0 | -0.05(-0.05%) | |
Nov 20, 2018 | 99.84 | 100.52 | 98.26 | 99.07 | 110,885 | -1.89(-1.87%) |
Nov 19, 2018 | 102.33 | 103.27 | 100.70 | 100.96 | 128,233 | -2.10(-2.03%) |
Nov 16, 2018 | 101.33 | 103.19 | 99.59 | 103.06 | 178,573 | +0.87(+0.85%) |
Nov 15, 2018 | 99.85 | 102.26 | 98.92 | 102.19 | 137,173 | +1.64(+1.63%) |
Nov 14, 2018 | 102.05 | 102.29 | 100.00 | 100.55 | 139,164 | -0.53(-0.53%) |
Nov 13, 2018 | 100.02 | 101.92 | 99.44 | 101.08 | 169,275 | +1.60(+1.61%) |
Nov 12, 2018 | 99.67 | 101.08 | 98.65 | 99.48 | 130,056 | -0.22(-0.22%) |
Nov 09, 2018 | 100.51 | 101.20 | 98.40 | 99.70 | 112,436 | -1.32(-1.30%) |
Nov 08, 2018 | 100.76 | 101.53 | 99.45 | 101.02 | 94,094 | -0.01(-0.01%) |
Nov 07, 2018 | 101.17 | 102.75 | 100.11 | 101.03 | 181,641 | +0.01(+0.01%) |
Nov 06, 2018 | 99.20 | 101.82 | 98.63 | 101.02 | 128,342 | +1.72(+1.73%) |
Nov 05, 2018 | 99.10 | 99.88 | 97.62 | 99.31 | 138,973 | +0.44(+0.44%) |
Nov 02, 2018 | 98.57 | 99.10 | 97.17 | 98.87 | 145,284 | +0.73(+0.75%) |
Nov 01, 2018 | 97.49 | 99.41 | 96.93 | 98.14 | 176,466 | +1.16(+1.20%) |
Oct 31, 2018 | 99.82 | 100.54 | 96.80 | 96.97 | 295,319 | -2.02(-2.04%) |
Oct 30, 2018 | 98.00 | 101.01 | 98.00 | 99.00 | 182,849 | +1.11(+1.14%) |
Oct 29, 2018 | 97.36 | 100.21 | 96.38 | 97.88 | 315,532 | +1.68(+1.75%) |
Oct 26, 2018 | 98.83 | 100.83 | 95.70 | 96.20 | 329,233 | -3.55(-3.56%) |
Oct 25, 2018 | 89.89 | 101.20 | 88.71 | 99.75 | 649,930 | +11.38(+12.88%) |
Oct 24, 2018 | 90.48 | 90.80 | 88.19 | 88.37 | 191,332 | -2.43(-2.68%) |
Oct 23, 2018 | 89.71 | 91.76 | 89.05 | 90.80 | 200,126 | -0.15(-0.16%) |
Oct 22, 2018 | 90.18 | 91.47 | 89.36 | 90.95 | 165,679 | +1.06(+1.18%) |
Oct 19, 2018 | 89.97 | 90.73 | 89.46 | 89.89 | 149,700 | -0.07(-0.07%) |
Oct 18, 2018 | 90.77 | 91.23 | 88.56 | 89.96 | 122,903 | -1.21(-1.32%) |
Oct 17, 2018 | 90.77 | 91.51 | 90.09 | 91.16 | 129,114 | +0.10(+0.11%) |
Oct 16, 2018 | 88.18 | 91.14 | 87.73 | 91.06 | 104,021 | +3.31(+3.78%) |
Oct 15, 2018 | 86.84 | 88.40 | 86.64 | 87.75 | 232,253 | +0.58(+0.66%) |
Oct 12, 2018 | 88.73 | 89.03 | 85.96 | 87.17 | 198,272 | -0.33(-0.37%) |
Oct 11, 2018 | 92.33 | 92.96 | 87.35 | 87.49 | 237,748 | -5.22(-5.63%) |
Oct 10, 2018 | 93.43 | 94.51 | 92.61 | 92.71 | 202,639 | -0.96(-1.02%) |
Oct 09, 2018 | 93.85 | 94.65 | 93.52 | 93.67 | 235,499 | -0.48(-0.51%) |
Oct 08, 2018 | 94.54 | 94.71 | 93.44 | 94.15 | 93,072 | -0.41(-0.43%) |
Oct 05, 2018 | 95.47 | 95.84 | 94.25 | 94.56 | 156,485 | -0.72(-0.76%) |
Oct 04, 2018 | 97.59 | 98.28 | 95.04 | 95.28 | 142,160 | -2.73(-2.79%) |
Oct 03, 2018 | 97.22 | 98.44 | 96.71 | 98.01 | 79,718 | +1.28(+1.32%) |
Oct 02, 2018 | 96.34 | 97.45 | 95.85 | 96.73 | 144,885 | +0.24(+0.25%) |