Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.92 | 96.29 | 94.16 | 95.80 | 317,303 | +1.00(+1.06%) |
Dec 28, 2018 | 95.81 | 96.17 | 94.47 | 94.80 | 413,002 | -1.30(-1.35%) |
Dec 27, 2018 | 92.79 | 96.11 | 92.55 | 96.10 | 411,497 | +1.41(+1.49%) |
Dec 26, 2018 | 92.38 | 94.77 | 90.42 | 94.70 | 691,628 | +2.24(+2.43%) |
Dec 24, 2018 | 93.84 | 94.29 | 92.29 | 92.45 | 286,890 | -2.12(-2.24%) |
Dec 21, 2018 | 97.29 | 97.64 | 94.22 | 94.57 | 443,725 | -3.24(-3.31%) |
Dec 20, 2018 | 99.34 | 99.85 | 96.72 | 97.81 | 615,604 | -0.88(-0.89%) |
Dec 19, 2018 | 100.38 | 102.40 | 98.12 | 98.68 | 841,104 | +1.57(+1.62%) |
Dec 18, 2018 | 98.04 | 98.48 | 97.08 | 97.11 | 565,975 | +0.83(+0.86%) |
Dec 17, 2018 | 97.10 | 97.99 | 95.85 | 96.29 | 678,697 | -1.49(-1.53%) |
Dec 14, 2018 | 98.39 | 99.07 | 97.40 | 97.78 | 646,334 | -2.51(-2.51%) |
Dec 13, 2018 | 101.94 | 102.06 | 99.96 | 100.29 | 501,749 | -1.27(-1.25%) |
Dec 12, 2018 | 102.03 | 102.89 | 101.51 | 101.56 | 546,921 | +0.44(+0.44%) |
Dec 11, 2018 | 103.60 | 103.63 | 100.76 | 101.12 | 289,337 | +0.03(+0.03%) |
Dec 10, 2018 | 101.39 | 102.27 | 100.23 | 101.09 | 379,009 | +0.09(+0.09%) |
Dec 07, 2018 | 104.35 | 105.19 | 100.45 | 101.01 | 410,303 | -2.59(-2.50%) |
Dec 06, 2018 | 102.34 | 103.70 | 101.46 | 103.60 | 578,073 | -0.81(-0.77%) |
Dec 04, 2018 | 107.52 | 107.90 | 104.13 | 104.41 | 540,463 | -3.19(-2.96%) |
Dec 03, 2018 | 107.72 | 108.39 | 107.02 | 107.60 | 511,566 | +2.00(+1.90%) |
Nov 30, 2018 | 104.53 | 105.99 | 104.45 | 105.59 | 584,991 | +0.38(+0.36%) |
Nov 29, 2018 | 104.31 | 105.81 | 104.11 | 105.22 | 561,786 | +0.85(+0.81%) |
Nov 28, 2018 | 98.89 | 104.45 | 98.63 | 104.37 | 1,074,944 | +3.43(+3.40%) |
Nov 27, 2018 | 103.08 | 103.37 | 100.18 | 100.94 | 1,110,154 | -4.29(-4.07%) |
Nov 26, 2018 | 104.04 | 105.39 | 103.85 | 105.23 | 312,942 | +2.47(+2.40%) |
Nov 23, 2018 | 102.81 | 103.72 | 102.76 | 102.76 | 187,454 | -0.07(-0.07%) |
Nov 21, 2018 | 102.83 | 102.83 | 102.83 | 0 | +1.44(+1.42%) | |
Nov 20, 2018 | 101.89 | 103.13 | 101.13 | 101.39 | 654,057 | -3.45(-3.29%) |
Nov 19, 2018 | 106.46 | 106.50 | 104.67 | 104.84 | 371,472 | -1.85(-1.73%) |
Nov 16, 2018 | 106.29 | 107.38 | 106.03 | 106.69 | 181,434 | -1.02(-0.95%) |
Nov 15, 2018 | 105.74 | 108.25 | 104.73 | 107.71 | 463,751 | +0.96(+0.90%) |
Nov 14, 2018 | 108.45 | 109.00 | 106.03 | 106.75 | 444,925 | +1.15(+1.09%) |
Nov 13, 2018 | 104.94 | 107.51 | 104.79 | 105.60 | 600,964 | +3.07(+3.00%) |
Nov 12, 2018 | 104.62 | 104.78 | 102.37 | 102.53 | 770,322 | -3.52(-3.32%) |
Nov 09, 2018 | 107.66 | 108.25 | 104.85 | 106.05 | 1,514,065 | -3.98(-3.62%) |
Nov 08, 2018 | 111.71 | 112.44 | 109.44 | 110.02 | 601,389 | -1.80(-1.61%) |
Nov 07, 2018 | 111.70 | 112.65 | 111.41 | 111.83 | 805,344 | +0.08(+0.07%) |
Nov 06, 2018 | 111.25 | 112.11 | 110.67 | 111.75 | 814,747 | -1.53(-1.35%) |
Nov 05, 2018 | 112.16 | 114.44 | 111.58 | 113.28 | 1,865,358 | -1.88(-1.63%) |
Nov 02, 2018 | 115.84 | 116.53 | 112.91 | 115.16 | 705,187 | -0.43(-0.38%) |
Nov 01, 2018 | 115.64 | 116.00 | 113.81 | 115.59 | 1,132,579 | +2.77(+2.45%) |
Oct 31, 2018 | 113.48 | 114.65 | 112.38 | 112.83 | 452,511 | +0.80(+0.71%) |
Oct 30, 2018 | 110.72 | 112.11 | 110.22 | 112.03 | 409,265 | +1.21(+1.10%) |
Oct 29, 2018 | 113.47 | 114.12 | 109.41 | 110.81 | 760,038 | -1.11(-0.99%) |
Oct 26, 2018 | 109.15 | 113.22 | 108.84 | 111.92 | 939,557 | +0.76(+0.68%) |
Oct 25, 2018 | 109.94 | 112.36 | 108.77 | 111.16 | 503,157 | +3.46(+3.21%) |
Oct 24, 2018 | 109.27 | 109.78 | 107.63 | 107.70 | 1,232,454 | -3.36(-3.03%) |
Oct 23, 2018 | 108.84 | 111.81 | 108.22 | 111.06 | 1,600,325 | -0.96(-0.86%) |
Oct 22, 2018 | 111.01 | 112.35 | 110.37 | 112.03 | 435,258 | -0.22(-0.20%) |
Oct 19, 2018 | 111.68 | 113.62 | 111.53 | 112.25 | 741,204 | +2.18(+1.98%) |
Oct 18, 2018 | 112.19 | 112.44 | 109.76 | 110.07 | 811,891 | -4.51(-3.94%) |
Oct 17, 2018 | 115.11 | 115.25 | 113.30 | 114.58 | 976,926 | -2.72(-2.32%) |
Oct 16, 2018 | 118.31 | 118.56 | 117.10 | 117.30 | 1,455,623 | +6.49(+5.86%) |
Oct 15, 2018 | 110.49 | 111.83 | 110.19 | 110.80 | 675,600 | -1.24(-1.11%) |
Oct 12, 2018 | 113.32 | 113.98 | 110.39 | 112.05 | 769,955 | +0.73(+0.66%) |
Oct 11, 2018 | 113.16 | 113.74 | 110.55 | 111.31 | 1,584,399 | -2.01(-1.78%) |
Oct 10, 2018 | 119.25 | 120.25 | 113.33 | 113.33 | 1,840,861 | -10.91(-8.78%) |
Oct 09, 2018 | 123.27 | 124.86 | 122.72 | 124.23 | 553,845 | -0.70(-0.56%) |
Oct 08, 2018 | 124.10 | 125.34 | 123.61 | 124.94 | 920,806 | -2.50(-1.97%) |
Oct 05, 2018 | 126.89 | 128.56 | 126.74 | 127.44 | 525,309 | -0.75(-0.59%) |
Oct 04, 2018 | 131.29 | 131.40 | 126.58 | 128.19 | 824,954 | -2.65(-2.03%) |
Oct 03, 2018 | 132.35 | 133.12 | 130.66 | 130.84 | 407,556 | -1.69(-1.28%) |
Oct 02, 2018 | 132.20 | 133.16 | 131.30 | 132.54 | 708,033 | -0.19(-0.15%) |