Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 88.29 | 88.73 | 87.52 | 88.46 | 3,039,606 | +0.84(+0.95%) |
Dec 28, 2018 | 88.54 | 88.77 | 87.19 | 87.63 | 3,475,021 | -0.24(-0.27%) |
Dec 27, 2018 | 85.72 | 87.87 | 84.70 | 87.87 | 4,553,830 | +0.78(+0.90%) |
Dec 26, 2018 | 83.39 | 87.14 | 82.65 | 87.09 | 5,800,266 | +4.03(+4.85%) |
Dec 24, 2018 | 84.21 | 84.97 | 83.06 | 83.06 | 3,438,063 | -1.70(-2.00%) |
Dec 21, 2018 | 88.35 | 89.68 | 84.59 | 84.76 | 11,858,128 | -4.12(-4.64%) |
Dec 20, 2018 | 90.87 | 91.76 | 88.41 | 88.88 | 7,661,678 | -2.78(-3.04%) |
Dec 19, 2018 | 92.59 | 94.66 | 91.14 | 91.67 | 6,675,568 | -2.09(-2.23%) |
Dec 18, 2018 | 94.65 | 95.19 | 93.24 | 93.75 | 5,624,759 | -0.15(-0.16%) |
Dec 17, 2018 | 97.88 | 97.88 | 93.53 | 93.90 | 7,914,713 | -4.19(-4.28%) |
Dec 14, 2018 | 98.16 | 98.79 | 97.38 | 98.10 | 5,651,879 | -0.93(-0.94%) |
Dec 13, 2018 | 100.02 | 100.57 | 98.68 | 99.03 | 3,817,094 | -0.72(-0.73%) |
Dec 12, 2018 | 99.56 | 100.91 | 98.84 | 99.75 | 4,507,964 | +1.93(+1.97%) |
Dec 11, 2018 | 99.67 | 100.24 | 96.99 | 97.82 | 3,375,067 | -0.36(-0.37%) |
Dec 10, 2018 | 98.32 | 99.04 | 96.06 | 98.18 | 4,428,486 | -0.83(-0.83%) |
Dec 07, 2018 | 100.42 | 101.74 | 98.15 | 99.01 | 4,761,870 | -1.46(-1.45%) |
Dec 06, 2018 | 98.04 | 100.59 | 97.24 | 100.47 | 8,032,946 | +0.57(+0.57%) |
Dec 04, 2018 | 103.81 | 104.09 | 99.81 | 99.90 | 5,644,336 | -4.38(-4.20%) |
Dec 03, 2018 | 105.79 | 106.31 | 103.94 | 104.28 | 3,662,863 | +0.08(+0.08%) |
Nov 30, 2018 | 102.43 | 104.36 | 102.43 | 104.20 | 4,255,664 | +0.89(+0.86%) |
Nov 29, 2018 | 103.94 | 104.19 | 102.53 | 103.31 | 4,578,767 | -1.47(-1.40%) |
Nov 28, 2018 | 102.39 | 105.04 | 102.39 | 104.77 | 4,304,930 | +2.58(+2.52%) |
Nov 27, 2018 | 101.62 | 102.42 | 100.91 | 102.19 | 3,057,864 | +0.40(+0.39%) |
Nov 26, 2018 | 99.44 | 101.84 | 99.15 | 101.79 | 4,829,151 | +3.66(+3.73%) |
Nov 23, 2018 | 98.27 | 98.79 | 97.74 | 98.14 | 1,011,549 | -0.71(-0.71%) |
Nov 21, 2018 | 98.84 | 98.84 | 98.84 | 0 | +0.38(+0.39%) | |
Nov 20, 2018 | 99.82 | 100.14 | 97.88 | 98.46 | 4,071,796 | -2.00(-2.00%) |
Nov 19, 2018 | 102.00 | 102.10 | 99.69 | 100.47 | 3,403,925 | -1.12(-1.11%) |
Nov 16, 2018 | 100.77 | 102.44 | 100.77 | 101.59 | 3,756,354 | -0.13(-0.13%) |
Nov 15, 2018 | 99.01 | 101.80 | 98.69 | 101.72 | 4,032,653 | +1.70(+1.70%) |
Nov 14, 2018 | 100.80 | 101.47 | 99.20 | 100.02 | 5,356,830 | -0.08(-0.08%) |
Nov 13, 2018 | 98.98 | 100.42 | 98.81 | 100.10 | 3,255,936 | +1.27(+1.29%) |
Nov 12, 2018 | 100.38 | 100.64 | 98.66 | 98.83 | 3,399,031 | -1.66(-1.65%) |
Nov 09, 2018 | 100.58 | 101.47 | 99.63 | 100.49 | 4,788,700 | -0.20(-0.20%) |
Nov 08, 2018 | 99.33 | 100.82 | 99.33 | 100.70 | 3,121,221 | +1.10(+1.11%) |
Nov 07, 2018 | 98.13 | 99.75 | 97.35 | 99.59 | 3,886,412 | +2.16(+2.22%) |
Nov 06, 2018 | 97.43 | 98.06 | 96.86 | 97.43 | 3,077,317 | -0.21(-0.22%) |
Nov 05, 2018 | 96.56 | 97.82 | 96.33 | 97.64 | 2,906,725 | +1.39(+1.45%) |
Nov 02, 2018 | 97.38 | 97.49 | 95.49 | 96.25 | 4,657,138 | -0.31(-0.32%) |
Nov 01, 2018 | 95.83 | 96.77 | 95.61 | 96.56 | 3,002,533 | +1.22(+1.28%) |
Oct 31, 2018 | 95.65 | 96.25 | 95.17 | 95.34 | 4,860,890 | +0.60(+0.64%) |
Oct 30, 2018 | 94.29 | 95.03 | 93.19 | 94.74 | 4,070,958 | +0.83(+0.88%) |
Oct 29, 2018 | 95.10 | 95.82 | 92.85 | 93.91 | 4,567,130 | -0.06(-0.06%) |
Oct 26, 2018 | 95.17 | 95.28 | 92.94 | 93.97 | 5,813,718 | -2.18(-2.27%) |
Oct 25, 2018 | 95.11 | 96.68 | 94.48 | 96.15 | 3,640,923 | +1.63(+1.73%) |
Oct 24, 2018 | 96.92 | 97.40 | 94.21 | 94.52 | 4,371,258 | -2.36(-2.43%) |
Oct 23, 2018 | 95.04 | 97.00 | 94.52 | 96.87 | 4,551,095 | -0.12(-0.12%) |
Oct 22, 2018 | 98.94 | 99.27 | 96.94 | 96.99 | 5,390,980 | -2.06(-2.08%) |
Oct 19, 2018 | 96.58 | 99.82 | 96.58 | 99.05 | 6,170,045 | +3.61(+3.78%) |
Oct 18, 2018 | 97.01 | 97.23 | 94.93 | 95.44 | 4,889,591 | -1.39(-1.44%) |
Oct 17, 2018 | 96.83 | 97.72 | 96.45 | 96.84 | 4,085,004 | +0.06(+0.07%) |
Oct 16, 2018 | 95.66 | 96.96 | 95.30 | 96.77 | 3,362,419 | +1.53(+1.61%) |
Oct 15, 2018 | 95.45 | 96.11 | 94.86 | 95.24 | 2,996,451 | -0.35(-0.37%) |
Oct 12, 2018 | 96.81 | 97.37 | 94.40 | 95.59 | 5,232,195 | +1.32(+1.40%) |
Oct 11, 2018 | 95.80 | 96.84 | 94.25 | 94.27 | 6,539,630 | -1.85(-1.92%) |
Oct 10, 2018 | 99.27 | 99.31 | 96.08 | 96.12 | 4,908,662 | -2.87(-2.90%) |
Oct 09, 2018 | 98.66 | 99.24 | 98.32 | 98.99 | 2,806,182 | -0.31(-0.31%) |
Oct 08, 2018 | 98.96 | 99.52 | 97.98 | 99.30 | 2,934,491 | -0.22(-0.22%) |
Oct 05, 2018 | 100.29 | 100.67 | 99.04 | 99.52 | 2,585,766 | -0.47(-0.47%) |
Oct 04, 2018 | 100.47 | 101.02 | 99.13 | 99.99 | 2,670,914 | -0.30(-0.30%) |
Oct 03, 2018 | 101.03 | 101.17 | 100.10 | 100.29 | 2,708,929 | +0.05(+0.05%) |
Oct 02, 2018 | 99.88 | 100.31 | 99.23 | 100.23 | 2,404,044 | +0.45(+0.45%) |