Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 93.36 | 94.25 | 93.10 | 94.25 | 124,832 | +0.56(+0.59%) |
Dec 28, 2018 | 93.13 | 93.71 | 93.09 | 93.70 | 323,096 | +0.86(+0.92%) |
Dec 27, 2018 | 94.17 | 94.41 | 92.80 | 92.84 | 116,814 | -0.27(-0.29%) |
Dec 26, 2018 | 94.28 | 94.70 | 93.04 | 93.11 | 129,762 | -1.22(-1.29%) |
Dec 24, 2018 | 94.64 | 94.64 | 93.94 | 94.33 | 84,626 | +0.41(+0.43%) |
Dec 21, 2018 | 94.34 | 94.44 | 93.55 | 93.92 | 191,281 | +0.00(+0.00%) |
Dec 20, 2018 | 95.37 | 95.37 | 93.88 | 93.92 | 132,828 | -0.56(-0.59%) |
Dec 19, 2018 | 93.11 | 95.11 | 93.01 | 94.48 | 224,897 | +1.81(+1.95%) |
Dec 18, 2018 | 92.06 | 93.01 | 91.89 | 92.67 | 297,620 | +0.81(+0.89%) |
Dec 17, 2018 | 91.17 | 92.00 | 91.17 | 91.85 | 591,654 | +0.77(+0.85%) |
Dec 14, 2018 | 90.82 | 91.38 | 90.76 | 91.08 | 96,423 | +0.40(+0.44%) |
Dec 13, 2018 | 91.00 | 91.20 | 90.56 | 90.68 | 97,987 | -0.32(-0.35%) |
Dec 12, 2018 | 91.27 | 91.53 | 90.86 | 91.00 | 82,981 | -0.54(-0.59%) |
Dec 11, 2018 | 91.54 | 91.97 | 91.15 | 91.54 | 185,354 | +0.10(+0.11%) |
Dec 10, 2018 | 91.41 | 91.78 | 90.95 | 91.45 | 94,175 | +0.62(+0.68%) |
Dec 07, 2018 | 90.32 | 90.96 | 90.02 | 90.83 | 38,326 | +0.16(+0.18%) |
Dec 06, 2018 | 91.01 | 91.67 | 90.53 | 90.66 | 158,322 | +0.37(+0.41%) |
Dec 04, 2018 | 89.16 | 91.14 | 88.99 | 90.29 | 116,555 | +2.31(+2.62%) |
Dec 03, 2018 | 86.72 | 87.98 | 86.72 | 87.98 | 63,349 | +0.77(+0.89%) |
Nov 30, 2018 | 87.15 | 87.28 | 86.84 | 87.21 | 77,016 | +0.45(+0.52%) |
Nov 29, 2018 | 86.70 | 87.40 | 86.38 | 86.75 | 112,585 | +0.43(+0.50%) |
Nov 28, 2018 | 86.78 | 87.26 | 86.29 | 86.33 | 79,220 | -0.67(-0.77%) |
Nov 27, 2018 | 86.80 | 87.25 | 86.75 | 86.99 | 42,988 | +0.13(+0.15%) |
Nov 26, 2018 | 86.84 | 87.03 | 86.76 | 86.86 | 58,799 | -0.37(-0.43%) |
Nov 23, 2018 | 87.69 | 87.78 | 87.16 | 87.23 | 282,595 | +0.22(+0.26%) |
Nov 21, 2018 | 87.01 | 87.01 | 87.01 | 0 | -0.01(-0.01%) | |
Nov 20, 2018 | 87.31 | 87.45 | 86.92 | 87.02 | 80,601 | +0.04(+0.05%) |
Nov 19, 2018 | 86.38 | 86.98 | 86.38 | 86.98 | 54,721 | +0.33(+0.38%) |
Nov 16, 2018 | 86.22 | 86.82 | 85.83 | 86.65 | 83,565 | +0.56(+0.65%) |
Nov 15, 2018 | 86.51 | 86.60 | 85.73 | 86.09 | 97,602 | -0.10(-0.12%) |
Nov 14, 2018 | 85.52 | 86.57 | 85.30 | 86.19 | 42,046 | +0.16(+0.18%) |
Nov 13, 2018 | 85.88 | 86.19 | 85.55 | 86.03 | 200,777 | -0.31(-0.36%) |
Nov 12, 2018 | 86.06 | 86.49 | 85.96 | 86.34 | 79,878 | +0.92(+1.07%) |
Nov 09, 2018 | 84.63 | 85.72 | 84.63 | 85.43 | 240,145 | +0.94(+1.11%) |
Nov 08, 2018 | 84.91 | 85.00 | 84.37 | 84.49 | 51,176 | -0.06(-0.07%) |
Nov 07, 2018 | 85.22 | 85.51 | 84.44 | 84.54 | 113,103 | +0.23(+0.27%) |
Nov 06, 2018 | 84.50 | 84.63 | 84.26 | 84.31 | 446,624 | +0.02(+0.02%) |
Nov 05, 2018 | 84.33 | 84.54 | 84.18 | 84.30 | 101,977 | +0.40(+0.48%) |
Nov 02, 2018 | 85.33 | 85.33 | 83.77 | 83.89 | 392,601 | -1.53(-1.79%) |
Nov 01, 2018 | 84.84 | 85.57 | 84.79 | 85.42 | 72,481 | +0.07(+0.09%) |
Oct 31, 2018 | 85.62 | 85.76 | 85.15 | 85.34 | 33,425 | -0.63(-0.73%) |
Oct 30, 2018 | 86.09 | 86.33 | 85.90 | 85.97 | 22,445 | -0.67(-0.77%) |
Oct 29, 2018 | 86.75 | 86.89 | 86.22 | 86.64 | 47,894 | -0.35(-0.41%) |
Oct 26, 2018 | 86.75 | 87.26 | 86.74 | 86.99 | 292,056 | +0.73(+0.84%) |
Oct 25, 2018 | 86.49 | 86.61 | 86.21 | 86.27 | 26,857 | -0.44(-0.50%) |
Oct 24, 2018 | 86.34 | 86.74 | 86.30 | 86.70 | 77,283 | +0.82(+0.95%) |
Oct 23, 2018 | 86.81 | 87.04 | 85.83 | 85.89 | 111,719 | +0.33(+0.39%) |
Oct 22, 2018 | 86.00 | 86.11 | 85.56 | 85.56 | 17,781 | -0.14(-0.17%) |
Oct 19, 2018 | 85.92 | 85.96 | 85.47 | 85.70 | 15,039 | -0.34(-0.39%) |
Oct 18, 2018 | 85.72 | 86.39 | 85.62 | 86.04 | 40,564 | -0.08(-0.10%) |
Oct 17, 2018 | 86.81 | 86.93 | 86.10 | 86.12 | 30,816 | -0.61(-0.70%) |
Oct 16, 2018 | 86.52 | 86.82 | 86.28 | 86.73 | 74,906 | +0.15(+0.17%) |
Oct 15, 2018 | 86.81 | 86.81 | 86.46 | 86.58 | 36,063 | -0.06(-0.07%) |
Oct 12, 2018 | 86.40 | 87.12 | 86.33 | 86.64 | 208,975 | -0.26(-0.30%) |
Oct 11, 2018 | 85.90 | 87.20 | 85.78 | 86.90 | 162,924 | +1.46(+1.71%) |
Oct 10, 2018 | 85.15 | 85.51 | 84.74 | 85.44 | 117,594 | -0.30(-0.35%) |
Oct 09, 2018 | 85.01 | 85.81 | 84.98 | 85.74 | 66,834 | +1.28(+1.51%) |
Oct 08, 2018 | 84.81 | 84.92 | 84.46 | 84.46 | 52,971 | -0.48(-0.56%) |
Oct 05, 2018 | 85.23 | 85.64 | 84.51 | 84.94 | 120,921 | -1.09(-1.27%) |
Oct 04, 2018 | 86.18 | 86.51 | 85.75 | 86.03 | 335,774 | -0.85(-0.98%) |
Oct 03, 2018 | 88.55 | 88.60 | 86.12 | 86.88 | 181,700 | -2.35(-2.63%) |
Oct 02, 2018 | 88.95 | 89.48 | 88.95 | 89.23 | 47,944 | +0.75(+0.85%) |