Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 93.16 | 93.50 | 93.15 | 93.49 | 11,016,950 | +0.24(+0.25%) |
Dec 28, 2018 | 93.03 | 93.25 | 93.00 | 93.25 | 7,995,965 | +0.34(+0.37%) |
Dec 27, 2018 | 93.01 | 93.11 | 92.85 | 92.91 | 12,031,356 | +0.15(+0.16%) |
Dec 26, 2018 | 92.99 | 93.06 | 92.73 | 92.76 | 9,804,077 | -0.18(-0.19%) |
Dec 24, 2018 | 93.01 | 93.06 | 92.89 | 92.93 | 8,196,901 | +0.06(+0.07%) |
Dec 21, 2018 | 93.00 | 93.02 | 92.85 | 92.87 | 11,825,135 | -0.04(-0.05%) |
Dec 20, 2018 | 93.14 | 93.16 | 92.89 | 92.92 | 8,765,356 | -0.09(-0.09%) |
Dec 19, 2018 | 92.95 | 93.21 | 92.87 | 93.00 | 8,275,324 | +0.09(+0.09%) |
Dec 18, 2018 | 92.73 | 92.92 | 92.73 | 92.92 | 7,547,778 | +0.27(+0.29%) |
Dec 17, 2018 | 92.57 | 92.68 | 92.53 | 92.64 | 8,709,044 | +0.16(+0.17%) |
Dec 14, 2018 | 92.59 | 92.59 | 92.49 | 92.49 | 7,150,581 | +0.03(+0.03%) |
Dec 13, 2018 | 92.51 | 92.57 | 92.46 | 92.46 | 6,577,105 | +0.03(+0.03%) |
Dec 12, 2018 | 92.42 | 92.50 | 92.40 | 92.43 | 9,232,363 | -0.07(-0.08%) |
Dec 11, 2018 | 92.55 | 92.63 | 92.44 | 92.50 | 9,228,692 | +0.03(+0.03%) |
Dec 10, 2018 | 92.48 | 92.55 | 92.37 | 92.48 | 6,957,746 | +0.06(+0.07%) |
Dec 07, 2018 | 92.34 | 92.48 | 92.24 | 92.42 | 6,209,192 | +0.12(+0.13%) |
Dec 06, 2018 | 92.25 | 92.47 | 92.24 | 92.29 | 8,442,321 | +0.23(+0.25%) |
Dec 04, 2018 | 91.98 | 92.24 | 91.94 | 92.07 | 6,123,477 | +0.25(+0.27%) |
Dec 03, 2018 | 91.72 | 91.87 | 91.67 | 91.82 | 16,022,163 | +0.15(+0.16%) |
Nov 30, 2018 | 91.71 | 91.74 | 91.62 | 91.67 | 7,008,961 | -0.03(-0.03%) |
Nov 29, 2018 | 91.71 | 91.77 | 91.64 | 91.70 | 6,262,364 | +0.04(+0.05%) |
Nov 28, 2018 | 91.45 | 91.70 | 91.40 | 91.65 | 9,740,710 | +0.17(+0.19%) |
Nov 27, 2018 | 91.41 | 91.55 | 91.41 | 91.48 | 4,699,546 | +0.03(+0.03%) |
Nov 26, 2018 | 91.49 | 91.49 | 91.42 | 91.45 | 4,735,332 | -0.02(-0.02%) |
Nov 23, 2018 | 91.64 | 91.64 | 91.47 | 91.47 | 1,905,835 | -0.03(-0.03%) |
Nov 21, 2018 | 91.50 | 91.50 | 91.50 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 91.49 | 91.53 | 91.43 | 91.43 | 3,618,444 | -0.03(-0.04%) |
Nov 19, 2018 | 91.43 | 91.54 | 91.43 | 91.47 | 5,346,556 | -0.01(-0.01%) |
Nov 16, 2018 | 91.38 | 91.52 | 91.35 | 91.48 | 3,812,814 | +0.15(+0.16%) |
Nov 15, 2018 | 91.32 | 91.35 | 91.17 | 91.33 | 4,417,659 | +0.11(+0.12%) |
Nov 14, 2018 | 91.09 | 91.34 | 91.08 | 91.22 | 3,885,273 | +0.01(+0.01%) |
Nov 13, 2018 | 91.16 | 91.22 | 91.08 | 91.21 | 3,406,128 | +0.04(+0.04%) |
Nov 12, 2018 | 91.17 | 91.21 | 91.12 | 91.17 | 3,180,289 | +0.15(+0.16%) |
Nov 09, 2018 | 90.96 | 91.12 | 90.96 | 91.02 | 3,319,938 | +0.11(+0.12%) |
Nov 08, 2018 | 91.07 | 91.09 | 90.90 | 90.91 | 3,992,025 | -0.17(-0.18%) |
Nov 07, 2018 | 91.12 | 91.22 | 91.02 | 91.08 | 5,351,188 | +0.08(+0.09%) |
Nov 06, 2018 | 90.98 | 91.05 | 90.96 | 91.00 | 2,997,379 | +0.01(+0.01%) |
Nov 05, 2018 | 91.02 | 91.05 | 90.96 | 90.99 | 3,904,334 | +0.06(+0.07%) |
Nov 02, 2018 | 91.12 | 91.15 | 90.85 | 90.93 | 5,138,707 | -0.27(-0.30%) |
Nov 01, 2018 | 91.09 | 91.26 | 91.08 | 91.20 | 9,060,093 | +0.01(+0.01%) |
Oct 31, 2018 | 91.11 | 91.29 | 91.11 | 91.19 | 17,066,496 | -0.04(-0.05%) |
Oct 30, 2018 | 91.27 | 91.36 | 91.24 | 91.24 | 2,926,851 | -0.13(-0.14%) |
Oct 29, 2018 | 91.43 | 91.45 | 91.31 | 91.37 | 5,820,696 | -0.10(-0.10%) |
Oct 26, 2018 | 91.45 | 91.59 | 91.44 | 91.46 | 6,665,136 | +0.21(+0.23%) |
Oct 25, 2018 | 91.30 | 91.35 | 91.21 | 91.25 | 9,508,082 | -0.08(-0.09%) |
Oct 24, 2018 | 91.28 | 91.38 | 91.26 | 91.33 | 5,121,072 | +0.24(+0.26%) |
Oct 23, 2018 | 91.26 | 91.32 | 91.09 | 91.10 | 4,042,081 | +0.11(+0.12%) |
Oct 22, 2018 | 91.09 | 91.13 | 90.98 | 90.98 | 3,219,698 | -0.02(-0.02%) |
Oct 19, 2018 | 91.09 | 91.16 | 90.98 | 91.00 | 3,424,435 | -0.08(-0.09%) |
Oct 18, 2018 | 91.02 | 91.22 | 91.01 | 91.08 | 3,622,116 | -0.06(-0.07%) |
Oct 17, 2018 | 91.30 | 91.35 | 91.13 | 91.14 | 3,262,091 | -0.18(-0.20%) |
Oct 16, 2018 | 91.28 | 91.32 | 91.18 | 91.32 | 6,594,872 | +0.05(+0.06%) |
Oct 15, 2018 | 91.32 | 91.36 | 91.22 | 91.27 | 3,495,477 | -0.06(-0.07%) |
Oct 12, 2018 | 91.30 | 91.44 | 91.27 | 91.33 | 5,754,492 | +0.03(+0.03%) |
Oct 11, 2018 | 91.19 | 91.43 | 91.12 | 91.31 | 8,090,162 | +0.27(+0.30%) |
Oct 10, 2018 | 90.98 | 91.08 | 90.88 | 91.04 | 4,398,197 | -0.03(-0.03%) |
Oct 09, 2018 | 91.02 | 91.12 | 90.96 | 91.06 | 25,120,914 | +0.13(+0.14%) |
Oct 08, 2018 | 91.01 | 91.03 | 90.93 | 90.93 | 2,601,140 | -0.03(-0.04%) |
Oct 05, 2018 | 91.08 | 91.10 | 90.84 | 90.97 | 3,968,872 | -0.20(-0.22%) |
Oct 04, 2018 | 91.25 | 91.30 | 91.09 | 91.17 | 6,042,133 | -0.26(-0.29%) |
Oct 03, 2018 | 91.74 | 91.76 | 91.33 | 91.43 | 2,913,698 | -0.44(-0.47%) |
Oct 02, 2018 | 91.83 | 91.95 | 91.77 | 91.86 | 7,928,104 | +0.10(+0.11%) |