Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 100.67 | 100.96 | 99.76 | 100.36 | 213,627 | -0.22(-0.22%) |
Dec 28, 2018 | 100.26 | 101.37 | 100.10 | 100.59 | 207,382 | +0.74(+0.74%) |
Dec 27, 2018 | 98.05 | 99.84 | 97.80 | 99.84 | 266,507 | +1.52(+1.55%) |
Dec 26, 2018 | 97.30 | 98.47 | 96.07 | 98.32 | 451,752 | +1.65(+1.71%) |
Dec 24, 2018 | 98.09 | 98.19 | 96.46 | 96.67 | 388,393 | -1.86(-1.89%) |
Dec 21, 2018 | 99.96 | 100.47 | 98.48 | 98.53 | 439,053 | -3.88(-3.79%) |
Dec 20, 2018 | 102.89 | 103.34 | 101.48 | 102.41 | 202,772 | -0.80(-0.78%) |
Dec 19, 2018 | 104.19 | 105.48 | 102.77 | 103.21 | 240,500 | -0.55(-0.53%) |
Dec 18, 2018 | 104.51 | 104.85 | 103.61 | 103.76 | 210,199 | +0.40(+0.39%) |
Dec 17, 2018 | 103.75 | 104.19 | 102.99 | 103.36 | 218,725 | -0.48(-0.46%) |
Dec 14, 2018 | 104.04 | 104.63 | 103.66 | 103.84 | 152,558 | -0.59(-0.56%) |
Dec 13, 2018 | 105.08 | 105.08 | 104.07 | 104.42 | 251,477 | -0.96(-0.91%) |
Dec 12, 2018 | 105.78 | 106.26 | 105.35 | 105.39 | 168,183 | +1.28(+1.23%) |
Dec 11, 2018 | 104.34 | 104.75 | 103.70 | 104.11 | 372,480 | -0.46(-0.44%) |
Dec 10, 2018 | 104.66 | 104.85 | 103.37 | 104.56 | 398,097 | +0.84(+0.81%) |
Dec 07, 2018 | 105.18 | 105.51 | 103.23 | 103.72 | 238,379 | -1.61(-1.53%) |
Dec 06, 2018 | 103.98 | 105.34 | 103.24 | 105.33 | 410,190 | +0.82(+0.79%) |
Dec 04, 2018 | 105.71 | 106.22 | 104.03 | 104.51 | 316,220 | -2.27(-2.13%) |
Dec 03, 2018 | 106.57 | 107.05 | 106.45 | 106.78 | 301,836 | +1.75(+1.67%) |
Nov 30, 2018 | 104.44 | 105.12 | 104.44 | 105.03 | 225,078 | -0.26(-0.25%) |
Nov 29, 2018 | 105.06 | 105.76 | 104.94 | 105.29 | 145,265 | +0.17(+0.16%) |
Nov 28, 2018 | 104.28 | 105.12 | 103.40 | 105.12 | 325,129 | +0.50(+0.48%) |
Nov 27, 2018 | 105.38 | 105.61 | 104.33 | 104.61 | 374,667 | -0.23(-0.22%) |
Nov 26, 2018 | 104.23 | 104.88 | 104.22 | 104.85 | 172,789 | +1.35(+1.30%) |
Nov 23, 2018 | 103.34 | 103.72 | 103.16 | 103.50 | 154,871 | +0.40(+0.39%) |
Nov 21, 2018 | 103.10 | 103.10 | 103.10 | 0 | +1.69(+1.67%) | |
Nov 20, 2018 | 101.97 | 102.28 | 101.13 | 101.41 | 329,499 | +0.13(+0.13%) |
Nov 19, 2018 | 102.31 | 102.42 | 101.04 | 101.28 | 264,416 | +0.16(+0.15%) |
Nov 16, 2018 | 100.14 | 101.37 | 100.12 | 101.12 | 139,141 | -0.03(-0.03%) |
Nov 15, 2018 | 100.59 | 101.42 | 100.22 | 101.16 | 213,701 | +0.10(+0.10%) |
Nov 14, 2018 | 101.12 | 101.72 | 100.62 | 101.05 | 285,716 | +1.53(+1.54%) |
Nov 13, 2018 | 99.86 | 100.39 | 99.25 | 99.52 | 289,281 | -0.40(-0.40%) |
Nov 12, 2018 | 101.34 | 101.42 | 99.76 | 99.92 | 343,532 | -1.44(-1.42%) |
Nov 09, 2018 | 101.46 | 101.63 | 100.90 | 101.36 | 154,871 | -0.04(-0.04%) |
Nov 08, 2018 | 101.86 | 102.16 | 101.09 | 101.41 | 317,416 | -1.75(-1.69%) |
Nov 07, 2018 | 102.20 | 103.30 | 102.07 | 103.15 | 297,162 | +1.50(+1.47%) |
Nov 06, 2018 | 101.39 | 101.91 | 100.93 | 101.66 | 291,743 | +1.88(+1.88%) |
Nov 05, 2018 | 99.51 | 100.26 | 99.51 | 99.78 | 279,776 | -0.04(-0.04%) |
Nov 02, 2018 | 101.16 | 101.45 | 99.04 | 99.83 | 459,756 | -1.94(-1.90%) |
Nov 01, 2018 | 101.07 | 101.86 | 100.55 | 101.76 | 318,614 | +0.56(+0.56%) |
Oct 31, 2018 | 101.35 | 101.78 | 101.04 | 101.20 | 275,736 | +0.70(+0.70%) |
Oct 30, 2018 | 99.60 | 100.64 | 99.43 | 100.50 | 362,143 | +0.80(+0.81%) |
Oct 29, 2018 | 100.12 | 102.03 | 98.68 | 99.70 | 499,289 | -1.72(-1.70%) |
Oct 26, 2018 | 100.29 | 102.19 | 100.07 | 101.42 | 240,230 | +0.55(+0.55%) |
Oct 25, 2018 | 99.90 | 101.41 | 99.58 | 100.86 | 387,109 | +1.81(+1.82%) |
Oct 24, 2018 | 100.88 | 100.92 | 98.91 | 99.06 | 499,661 | -2.94(-2.88%) |
Oct 23, 2018 | 100.10 | 102.51 | 99.92 | 102.00 | 360,424 | +0.75(+0.74%) |
Oct 22, 2018 | 102.66 | 102.67 | 100.63 | 101.24 | 276,087 | +0.67(+0.67%) |
Oct 19, 2018 | 101.00 | 101.49 | 100.32 | 100.57 | 223,574 | -0.30(-0.30%) |
Oct 18, 2018 | 101.94 | 102.36 | 100.74 | 100.87 | 265,988 | -0.92(-0.90%) |
Oct 17, 2018 | 102.03 | 102.07 | 101.11 | 101.79 | 259,672 | -0.27(-0.26%) |
Oct 16, 2018 | 101.34 | 102.23 | 101.10 | 102.06 | 318,771 | +2.08(+2.08%) |
Oct 15, 2018 | 99.74 | 100.30 | 99.38 | 99.97 | 378,182 | -0.98(-0.97%) |
Oct 12, 2018 | 101.42 | 101.54 | 100.14 | 100.95 | 368,383 | +0.01(+0.01%) |
Oct 11, 2018 | 101.84 | 102.44 | 100.09 | 100.94 | 338,147 | -0.89(-0.87%) |
Oct 10, 2018 | 103.51 | 103.66 | 101.83 | 101.83 | 525,625 | -1.85(-1.78%) |
Oct 09, 2018 | 103.49 | 103.91 | 103.04 | 103.68 | 211,341 | -1.56(-1.48%) |
Oct 08, 2018 | 105.12 | 105.38 | 104.08 | 105.24 | 208,241 | +0.19(+0.18%) |
Oct 05, 2018 | 106.22 | 106.22 | 104.94 | 105.05 | 315,179 | -0.59(-0.56%) |
Oct 04, 2018 | 106.08 | 106.32 | 105.08 | 105.64 | 161,361 | -0.45(-0.42%) |
Oct 03, 2018 | 106.32 | 106.64 | 105.84 | 106.08 | 222,074 | -2.60(-2.39%) |
Oct 02, 2018 | 108.53 | 108.95 | 108.45 | 108.69 | 204,828 | +0.77(+0.71%) |