Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 98.32 | 99.29 | 97.61 | 99.28 | 341,914 | +1.48(+1.51%) |
Dec 28, 2018 | 99.19 | 99.94 | 97.48 | 97.80 | 253,247 | -0.79(-0.80%) |
Dec 27, 2018 | 95.65 | 98.63 | 94.52 | 98.59 | 382,604 | +1.92(+1.98%) |
Dec 26, 2018 | 94.85 | 96.80 | 92.58 | 96.67 | 233,940 | +2.23(+2.36%) |
Dec 24, 2018 | 95.31 | 96.03 | 94.33 | 94.45 | 192,764 | -1.84(-1.91%) |
Dec 21, 2018 | 97.30 | 98.62 | 96.21 | 96.28 | 1,013,811 | -0.97(-1.00%) |
Dec 20, 2018 | 98.35 | 99.43 | 95.67 | 97.26 | 357,688 | -1.48(-1.50%) |
Dec 19, 2018 | 102.40 | 103.16 | 98.26 | 98.73 | 459,191 | -2.21(-2.19%) |
Dec 18, 2018 | 99.90 | 102.08 | 99.90 | 100.94 | 403,988 | +2.25(+2.28%) |
Dec 17, 2018 | 100.32 | 102.39 | 98.48 | 98.69 | 414,877 | -1.77(-1.76%) |
Dec 14, 2018 | 100.42 | 102.40 | 100.04 | 100.46 | 327,102 | -0.84(-0.83%) |
Dec 13, 2018 | 103.08 | 103.08 | 101.20 | 101.30 | 299,113 | -1.39(-1.35%) |
Dec 12, 2018 | 101.65 | 104.50 | 100.16 | 102.69 | 377,014 | +3.16(+3.17%) |
Dec 11, 2018 | 102.02 | 102.64 | 98.86 | 99.53 | 208,885 | -0.73(-0.73%) |
Dec 10, 2018 | 100.80 | 102.17 | 98.83 | 100.26 | 343,430 | -0.44(-0.43%) |
Dec 07, 2018 | 101.88 | 103.85 | 99.74 | 100.70 | 639,906 | -1.35(-1.32%) |
Dec 06, 2018 | 102.80 | 103.63 | 98.18 | 102.05 | 421,102 | -2.65(-2.53%) |
Dec 04, 2018 | 107.58 | 107.58 | 104.58 | 104.70 | 645,667 | -2.86(-2.66%) |
Dec 03, 2018 | 109.48 | 109.90 | 107.37 | 107.56 | 402,340 | +0.23(+0.22%) |
Nov 30, 2018 | 105.16 | 107.83 | 105.10 | 107.33 | 296,140 | +1.88(+1.78%) |
Nov 29, 2018 | 105.23 | 106.20 | 104.51 | 105.45 | 264,547 | +0.01(+0.01%) |
Nov 28, 2018 | 103.27 | 106.79 | 103.27 | 105.44 | 272,024 | +2.90(+2.83%) |
Nov 27, 2018 | 103.77 | 104.85 | 102.15 | 102.54 | 312,665 | -2.16(-2.07%) |
Nov 26, 2018 | 105.52 | 106.28 | 103.89 | 104.70 | 225,277 | +0.25(+0.24%) |
Nov 23, 2018 | 103.40 | 105.72 | 102.80 | 104.45 | 62,111 | +0.41(+0.39%) |
Nov 21, 2018 | 104.04 | 104.04 | 104.04 | 0 | +1.50(+1.47%) | |
Nov 20, 2018 | 101.36 | 103.94 | 100.41 | 102.54 | 318,432 | -0.81(-0.78%) |
Nov 19, 2018 | 104.94 | 105.09 | 102.83 | 103.34 | 320,299 | -2.35(-2.22%) |
Nov 16, 2018 | 106.12 | 106.97 | 105.24 | 105.69 | 147,914 | -1.28(-1.20%) |
Nov 15, 2018 | 103.57 | 107.51 | 103.06 | 106.98 | 186,830 | +2.31(+2.21%) |
Nov 14, 2018 | 106.06 | 106.49 | 104.31 | 104.67 | 393,649 | -0.22(-0.21%) |
Nov 13, 2018 | 104.15 | 106.37 | 104.15 | 104.89 | 269,117 | +0.69(+0.66%) |
Nov 12, 2018 | 107.76 | 107.76 | 103.95 | 104.20 | 261,248 | -3.31(-3.08%) |
Nov 09, 2018 | 108.00 | 109.04 | 106.78 | 107.51 | 248,550 | -1.37(-1.26%) |
Nov 08, 2018 | 110.30 | 110.91 | 108.55 | 108.88 | 153,651 | -2.09(-1.88%) |
Nov 07, 2018 | 108.76 | 111.38 | 107.57 | 110.97 | 195,453 | +3.33(+3.09%) |
Nov 06, 2018 | 106.69 | 108.43 | 106.69 | 107.64 | 265,081 | +0.86(+0.81%) |
Nov 05, 2018 | 107.36 | 108.12 | 105.79 | 106.77 | 187,858 | -0.53(-0.50%) |
Nov 02, 2018 | 108.55 | 110.16 | 107.00 | 107.31 | 241,236 | -0.40(-0.37%) |
Nov 01, 2018 | 106.44 | 107.89 | 106.06 | 107.70 | 329,782 | +1.44(+1.35%) |
Oct 31, 2018 | 108.83 | 111.25 | 106.08 | 106.27 | 415,185 | -0.40(-0.37%) |
Oct 30, 2018 | 103.95 | 107.13 | 103.95 | 106.67 | 214,762 | +2.42(+2.32%) |
Oct 29, 2018 | 110.52 | 110.75 | 102.69 | 104.25 | 206,097 | -4.45(-4.09%) |
Oct 26, 2018 | 107.28 | 109.78 | 106.12 | 108.69 | 194,987 | +0.58(+0.54%) |
Oct 25, 2018 | 109.17 | 109.35 | 107.56 | 108.11 | 404,807 | -0.01(-0.01%) |
Oct 24, 2018 | 113.88 | 114.92 | 107.94 | 108.12 | 333,417 | -5.47(-4.81%) |
Oct 23, 2018 | 113.30 | 115.13 | 113.04 | 113.59 | 290,246 | -1.98(-1.71%) |
Oct 22, 2018 | 115.43 | 116.19 | 113.95 | 115.57 | 268,351 | +0.60(+0.52%) |
Oct 19, 2018 | 116.27 | 116.86 | 114.64 | 114.97 | 127,519 | -1.31(-1.13%) |
Oct 18, 2018 | 117.52 | 118.26 | 115.80 | 116.28 | 273,053 | -2.28(-1.92%) |
Oct 17, 2018 | 117.96 | 119.24 | 117.18 | 118.56 | 292,240 | +0.19(+0.16%) |
Oct 16, 2018 | 116.96 | 118.56 | 115.86 | 118.37 | 264,462 | +2.63(+2.27%) |
Oct 15, 2018 | 114.55 | 116.69 | 114.55 | 115.74 | 465,144 | +1.10(+0.96%) |
Oct 12, 2018 | 116.71 | 116.96 | 113.15 | 114.64 | 335,280 | +0.02(+0.02%) |
Oct 11, 2018 | 118.09 | 119.38 | 114.50 | 114.63 | 259,700 | -4.00(-3.37%) |
Oct 10, 2018 | 123.33 | 123.36 | 118.40 | 118.63 | 430,495 | -5.17(-4.18%) |
Oct 09, 2018 | 126.87 | 127.69 | 123.00 | 123.80 | 351,064 | -3.39(-2.66%) |
Oct 08, 2018 | 127.84 | 129.03 | 125.50 | 127.19 | 700,211 | -0.97(-0.76%) |
Oct 05, 2018 | 131.80 | 131.80 | 127.70 | 128.16 | 374,730 | -2.63(-2.01%) |
Oct 04, 2018 | 132.91 | 132.91 | 130.09 | 130.79 | 184,395 | -2.44(-1.83%) |
Oct 03, 2018 | 134.73 | 134.85 | 133.03 | 133.23 | 219,732 | -0.64(-0.48%) |
Oct 02, 2018 | 134.09 | 134.64 | 133.54 | 133.87 | 164,106 | -0.36(-0.27%) |