Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 92.01 | 92.35 | 92.01 | 92.33 | 11,154,397 | +0.23(+0.25%) |
Dec 28, 2018 | 91.88 | 92.10 | 91.86 | 92.10 | 8,095,723 | +0.34(+0.37%) |
Dec 27, 2018 | 91.87 | 91.96 | 91.71 | 91.76 | 12,181,459 | +0.15(+0.16%) |
Dec 26, 2018 | 91.84 | 91.91 | 91.59 | 91.62 | 9,926,393 | -0.17(-0.19%) |
Dec 24, 2018 | 91.87 | 91.91 | 91.75 | 91.79 | 8,299,166 | +0.06(+0.07%) |
Dec 21, 2018 | 91.86 | 91.88 | 91.70 | 91.73 | 11,972,666 | -0.04(-0.05%) |
Dec 20, 2018 | 92.00 | 92.01 | 91.75 | 91.77 | 8,874,712 | -0.09(-0.09%) |
Dec 19, 2018 | 91.81 | 92.06 | 91.73 | 91.86 | 8,378,567 | +0.09(+0.09%) |
Dec 18, 2018 | 91.59 | 91.77 | 91.59 | 91.77 | 7,641,945 | +0.27(+0.29%) |
Dec 17, 2018 | 91.43 | 91.54 | 91.39 | 91.50 | 8,817,734 | +0.16(+0.17%) |
Dec 14, 2018 | 91.45 | 91.45 | 91.35 | 91.35 | 7,239,821 | +0.03(+0.03%) |
Dec 13, 2018 | 91.37 | 91.42 | 91.32 | 91.32 | 6,659,189 | +0.03(+0.03%) |
Dec 12, 2018 | 91.28 | 91.36 | 91.26 | 91.29 | 9,347,585 | -0.07(-0.08%) |
Dec 11, 2018 | 91.41 | 91.49 | 91.30 | 91.36 | 9,343,868 | +0.03(+0.03%) |
Dec 10, 2018 | 91.34 | 91.41 | 91.23 | 91.34 | 7,044,580 | +0.06(+0.07%) |
Dec 07, 2018 | 91.20 | 91.34 | 91.10 | 91.28 | 6,286,684 | +0.12(+0.13%) |
Dec 06, 2018 | 91.11 | 91.33 | 91.10 | 91.16 | 8,547,682 | +0.23(+0.25%) |
Dec 04, 2018 | 90.84 | 91.10 | 90.81 | 90.93 | 6,199,899 | +0.24(+0.27%) |
Dec 03, 2018 | 90.59 | 90.74 | 90.54 | 90.69 | 16,222,122 | +0.15(+0.16%) |
Nov 30, 2018 | 90.58 | 90.61 | 90.49 | 90.54 | 7,096,405 | -0.03(-0.03%) |
Nov 29, 2018 | 90.58 | 90.64 | 90.51 | 90.57 | 6,340,493 | +0.04(+0.05%) |
Nov 28, 2018 | 90.33 | 90.57 | 90.27 | 90.52 | 9,862,235 | +0.17(+0.19%) |
Nov 27, 2018 | 90.28 | 90.42 | 90.28 | 90.35 | 4,758,177 | +0.03(+0.03%) |
Nov 26, 2018 | 90.36 | 90.36 | 90.29 | 90.33 | 4,794,410 | -0.02(-0.02%) |
Nov 23, 2018 | 90.51 | 90.51 | 90.34 | 90.34 | 1,929,612 | -0.03(-0.03%) |
Nov 21, 2018 | 90.37 | 90.37 | 90.37 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 90.36 | 90.40 | 90.31 | 90.31 | 3,663,587 | -0.03(-0.04%) |
Nov 19, 2018 | 90.31 | 90.41 | 90.31 | 90.34 | 5,413,260 | -0.01(-0.01%) |
Nov 16, 2018 | 90.26 | 90.39 | 90.22 | 90.35 | 3,860,383 | +0.15(+0.16%) |
Nov 15, 2018 | 90.20 | 90.22 | 90.05 | 90.20 | 4,472,774 | +0.11(+0.12%) |
Nov 14, 2018 | 89.97 | 90.21 | 89.95 | 90.09 | 3,933,746 | +0.01(+0.01%) |
Nov 13, 2018 | 90.04 | 90.10 | 89.96 | 90.08 | 3,448,623 | +0.03(+0.04%) |
Nov 12, 2018 | 90.05 | 90.08 | 90.00 | 90.05 | 3,219,966 | +0.15(+0.16%) |
Nov 09, 2018 | 89.84 | 90.00 | 89.84 | 89.90 | 3,361,357 | +0.11(+0.12%) |
Nov 08, 2018 | 89.95 | 89.97 | 89.78 | 89.79 | 4,041,830 | -0.16(-0.18%) |
Nov 07, 2018 | 90.00 | 90.09 | 89.90 | 89.95 | 5,417,949 | +0.08(+0.09%) |
Nov 06, 2018 | 89.86 | 89.93 | 89.84 | 89.88 | 3,034,774 | +0.01(+0.01%) |
Nov 05, 2018 | 89.90 | 89.93 | 89.84 | 89.87 | 3,953,044 | +0.06(+0.07%) |
Nov 02, 2018 | 90.00 | 90.03 | 89.73 | 89.81 | 5,202,818 | -0.27(-0.30%) |
Nov 01, 2018 | 89.97 | 90.14 | 89.96 | 90.07 | 9,173,127 | +0.23(+0.25%) |
Oct 31, 2018 | 89.77 | 89.94 | 89.77 | 89.85 | 17,322,034 | -0.04(-0.05%) |
Oct 30, 2018 | 89.93 | 90.01 | 89.89 | 89.89 | 2,970,674 | -0.13(-0.14%) |
Oct 29, 2018 | 90.08 | 90.11 | 89.96 | 90.02 | 5,907,849 | -0.09(-0.10%) |
Oct 26, 2018 | 90.10 | 90.24 | 90.09 | 90.11 | 6,764,933 | +0.21(+0.23%) |
Oct 25, 2018 | 89.95 | 90.00 | 89.86 | 89.91 | 9,650,447 | -0.08(-0.09%) |
Oct 24, 2018 | 89.93 | 90.04 | 89.92 | 89.99 | 5,197,750 | +0.23(+0.26%) |
Oct 23, 2018 | 89.92 | 89.98 | 89.75 | 89.75 | 4,102,604 | +0.11(+0.12%) |
Oct 22, 2018 | 89.74 | 89.79 | 89.63 | 89.64 | 3,267,907 | -0.02(-0.02%) |
Oct 19, 2018 | 89.74 | 89.81 | 89.63 | 89.66 | 3,475,709 | -0.08(-0.09%) |
Oct 18, 2018 | 89.68 | 89.87 | 89.66 | 89.74 | 3,676,350 | -0.06(-0.07%) |
Oct 17, 2018 | 89.95 | 90.00 | 89.79 | 89.80 | 3,310,935 | -0.18(-0.20%) |
Oct 16, 2018 | 89.93 | 89.98 | 89.84 | 89.98 | 6,693,617 | +0.05(+0.06%) |
Oct 15, 2018 | 89.97 | 90.01 | 89.88 | 89.93 | 3,547,815 | -0.06(-0.07%) |
Oct 12, 2018 | 89.95 | 90.09 | 89.92 | 89.99 | 5,840,654 | +0.03(+0.03%) |
Oct 11, 2018 | 89.85 | 90.08 | 89.78 | 89.96 | 8,211,297 | +0.27(+0.30%) |
Oct 10, 2018 | 89.63 | 89.74 | 89.54 | 89.69 | 4,464,052 | -0.03(-0.03%) |
Oct 09, 2018 | 89.68 | 89.78 | 89.62 | 89.72 | 25,497,050 | +0.13(+0.14%) |
Oct 08, 2018 | 89.67 | 89.68 | 89.59 | 89.59 | 2,640,087 | -0.03(-0.04%) |
Oct 05, 2018 | 89.74 | 89.75 | 89.50 | 89.62 | 4,028,298 | -0.20(-0.22%) |
Oct 04, 2018 | 89.90 | 89.96 | 89.74 | 89.82 | 6,132,602 | -0.26(-0.29%) |
Oct 03, 2018 | 90.39 | 90.41 | 89.99 | 90.08 | 2,957,325 | -0.43(-0.47%) |
Oct 02, 2018 | 90.47 | 90.60 | 90.41 | 90.51 | 8,046,812 | +0.10(+0.11%) |