Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 98.32 | 99.30 | 97.61 | 99.29 | 341,885 | +1.48(+1.51%) |
Dec 28, 2018 | 99.20 | 99.95 | 97.49 | 97.81 | 253,225 | -0.79(-0.80%) |
Dec 27, 2018 | 95.66 | 98.64 | 94.53 | 98.60 | 382,572 | +1.92(+1.98%) |
Dec 26, 2018 | 94.85 | 96.81 | 92.58 | 96.68 | 233,921 | +2.23(+2.36%) |
Dec 24, 2018 | 95.32 | 96.03 | 94.34 | 94.45 | 192,747 | -1.84(-1.91%) |
Dec 21, 2018 | 97.30 | 98.63 | 96.21 | 96.29 | 1,013,725 | -0.97(-1.00%) |
Dec 20, 2018 | 98.36 | 99.44 | 95.68 | 97.26 | 357,658 | -1.48(-1.50%) |
Dec 19, 2018 | 102.41 | 103.17 | 98.27 | 98.74 | 459,153 | -2.21(-2.19%) |
Dec 18, 2018 | 99.91 | 102.09 | 99.91 | 100.95 | 403,954 | +2.25(+2.28%) |
Dec 17, 2018 | 100.33 | 102.40 | 98.49 | 98.70 | 414,842 | -1.77(-1.76%) |
Dec 14, 2018 | 100.42 | 102.41 | 100.05 | 100.47 | 327,074 | -0.84(-0.83%) |
Dec 13, 2018 | 103.09 | 103.09 | 101.21 | 101.31 | 299,088 | -1.39(-1.35%) |
Dec 12, 2018 | 101.66 | 104.51 | 100.17 | 102.70 | 376,982 | +3.16(+3.17%) |
Dec 11, 2018 | 102.03 | 102.65 | 98.87 | 99.54 | 208,868 | -0.73(-0.73%) |
Dec 10, 2018 | 100.80 | 102.18 | 98.84 | 100.27 | 343,401 | -0.44(-0.43%) |
Dec 07, 2018 | 101.89 | 103.86 | 99.74 | 100.71 | 639,852 | -1.35(-1.32%) |
Dec 06, 2018 | 102.81 | 103.64 | 98.19 | 102.06 | 421,066 | -2.65(-2.53%) |
Dec 04, 2018 | 107.59 | 107.59 | 104.58 | 104.71 | 645,612 | -2.86(-2.66%) |
Dec 03, 2018 | 109.49 | 109.91 | 107.38 | 107.57 | 402,306 | +0.23(+0.22%) |
Nov 30, 2018 | 105.17 | 107.84 | 105.11 | 107.34 | 296,115 | +1.88(+1.78%) |
Nov 29, 2018 | 105.24 | 106.21 | 104.52 | 105.46 | 264,525 | +0.01(+0.01%) |
Nov 28, 2018 | 103.28 | 106.80 | 103.28 | 105.45 | 272,001 | +2.90(+2.83%) |
Nov 27, 2018 | 103.78 | 104.86 | 102.16 | 102.55 | 312,638 | -2.16(-2.07%) |
Nov 26, 2018 | 105.53 | 106.29 | 103.90 | 104.71 | 225,258 | +0.25(+0.24%) |
Nov 23, 2018 | 103.41 | 105.73 | 102.81 | 104.46 | 62,106 | +0.41(+0.39%) |
Nov 21, 2018 | 104.05 | 104.05 | 104.05 | 0 | +1.50(+1.47%) | |
Nov 20, 2018 | 101.37 | 103.95 | 100.42 | 102.55 | 318,405 | -0.81(-0.78%) |
Nov 19, 2018 | 104.95 | 105.10 | 102.84 | 103.35 | 320,271 | -2.35(-2.22%) |
Nov 16, 2018 | 106.13 | 106.97 | 105.25 | 105.70 | 147,902 | -1.28(-1.20%) |
Nov 15, 2018 | 103.58 | 107.52 | 103.07 | 106.98 | 186,815 | +2.31(+2.21%) |
Nov 14, 2018 | 106.07 | 106.50 | 104.31 | 104.67 | 393,616 | -0.22(-0.21%) |
Nov 13, 2018 | 104.16 | 106.38 | 104.16 | 104.90 | 269,094 | +0.69(+0.66%) |
Nov 12, 2018 | 107.77 | 107.77 | 103.96 | 104.21 | 261,226 | -3.31(-3.08%) |
Nov 09, 2018 | 108.00 | 109.05 | 106.79 | 107.52 | 248,529 | -1.37(-1.26%) |
Nov 08, 2018 | 110.31 | 110.92 | 108.56 | 108.89 | 153,638 | -2.09(-1.88%) |
Nov 07, 2018 | 108.77 | 111.39 | 107.58 | 110.97 | 195,436 | +3.33(+3.09%) |
Nov 06, 2018 | 106.70 | 108.44 | 106.70 | 107.64 | 265,058 | +0.86(+0.81%) |
Nov 05, 2018 | 107.37 | 108.13 | 105.80 | 106.78 | 187,842 | -0.53(-0.50%) |
Nov 02, 2018 | 108.56 | 110.17 | 107.01 | 107.31 | 241,216 | -0.40(-0.37%) |
Nov 01, 2018 | 106.45 | 107.90 | 106.07 | 107.71 | 329,754 | +1.44(+1.35%) |
Oct 31, 2018 | 108.84 | 111.26 | 106.09 | 106.28 | 415,150 | -0.40(-0.37%) |
Oct 30, 2018 | 103.96 | 107.14 | 103.96 | 106.67 | 214,744 | +2.42(+2.32%) |
Oct 29, 2018 | 110.53 | 110.76 | 102.69 | 104.26 | 206,080 | -4.45(-4.09%) |
Oct 26, 2018 | 107.29 | 109.79 | 106.13 | 108.70 | 194,971 | +0.58(+0.54%) |
Oct 25, 2018 | 109.18 | 109.36 | 107.56 | 108.12 | 404,772 | -0.01(-0.01%) |
Oct 24, 2018 | 113.89 | 114.93 | 107.95 | 108.13 | 333,389 | -5.47(-4.81%) |
Oct 23, 2018 | 113.31 | 115.14 | 113.05 | 113.60 | 290,221 | -1.98(-1.71%) |
Oct 22, 2018 | 115.44 | 116.20 | 113.96 | 115.58 | 268,329 | +0.60(+0.52%) |
Oct 19, 2018 | 116.28 | 116.87 | 114.64 | 114.97 | 127,508 | -1.31(-1.13%) |
Oct 18, 2018 | 117.53 | 118.27 | 115.81 | 116.29 | 273,030 | -2.28(-1.92%) |
Oct 17, 2018 | 117.97 | 119.25 | 117.19 | 118.57 | 292,215 | +0.19(+0.16%) |
Oct 16, 2018 | 116.97 | 118.57 | 115.87 | 118.38 | 264,439 | +2.63(+2.27%) |
Oct 15, 2018 | 114.56 | 116.70 | 114.56 | 115.75 | 465,104 | +1.10(+0.96%) |
Oct 12, 2018 | 116.72 | 116.97 | 113.16 | 114.66 | 335,251 | +0.02(+0.02%) |
Oct 11, 2018 | 118.10 | 119.39 | 114.51 | 114.64 | 259,678 | -4.00(-3.37%) |
Oct 10, 2018 | 123.34 | 123.37 | 118.41 | 118.64 | 430,459 | -5.18(-4.18%) |
Oct 09, 2018 | 126.88 | 127.70 | 123.02 | 123.81 | 351,034 | -3.39(-2.66%) |
Oct 08, 2018 | 127.85 | 129.04 | 125.51 | 127.20 | 700,151 | -0.97(-0.76%) |
Oct 05, 2018 | 131.81 | 131.81 | 127.71 | 128.17 | 374,699 | -2.63(-2.01%) |
Oct 04, 2018 | 132.92 | 132.92 | 130.10 | 130.80 | 184,380 | -2.44(-1.83%) |
Oct 03, 2018 | 134.74 | 134.86 | 133.04 | 133.24 | 219,713 | -0.64(-0.48%) |
Oct 02, 2018 | 134.10 | 134.66 | 133.55 | 133.88 | 164,092 | -0.36(-0.27%) |