Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 77.00 | 80.20 | 75.40 | 80.20 | 18,510 | +3.20(+4.16%) |
Dec 28, 2018 | 76.00 | 79.00 | 76.00 | 77.00 | 11,435 | +1.40(+1.85%) |
Dec 27, 2018 | 76.20 | 78.60 | 73.20 | 75.60 | 10,080 | -2.00(-2.58%) |
Dec 26, 2018 | 74.60 | 78.20 | 71.40 | 77.60 | 11,418 | +3.20(+4.30%) |
Dec 24, 2018 | 71.00 | 77.00 | 71.00 | 74.40 | 7,790 | +2.00(+2.76%) |
Dec 21, 2018 | 79.60 | 80.20 | 71.80 | 72.40 | 47,295 | -7.60(-9.50%) |
Dec 20, 2018 | 83.40 | 85.80 | 78.00 | 80.00 | 19,869 | -3.20(-3.85%) |
Dec 19, 2018 | 85.40 | 87.80 | 82.60 | 83.20 | 10,340 | -2.40(-2.80%) |
Dec 18, 2018 | 88.00 | 89.80 | 84.20 | 85.60 | 15,777 | -2.20(-2.51%) |
Dec 17, 2018 | 92.00 | 92.60 | 86.80 | 87.80 | 12,248 | -4.00(-4.36%) |
Dec 14, 2018 | 95.00 | 96.00 | 91.40 | 91.80 | 8,195 | -3.40(-3.57%) |
Dec 13, 2018 | 98.20 | 99.00 | 94.60 | 95.20 | 8,294 | -2.40(-2.46%) |
Dec 12, 2018 | 97.80 | 100.60 | 96.99 | 97.60 | 8,457 | +0.80(+0.83%) |
Dec 11, 2018 | 98.20 | 99.00 | 94.00 | 96.80 | 11,599 | -0.40(-0.41%) |
Dec 10, 2018 | 97.60 | 102.20 | 96.20 | 97.20 | 9,863 | -0.80(-0.82%) |
Dec 07, 2018 | 99.00 | 101.60 | 97.00 | 98.00 | 7,305 | -1.40(-1.41%) |
Dec 06, 2018 | 100.40 | 103.60 | 98.60 | 99.40 | 13,297 | -1.40(-1.39%) |
Dec 04, 2018 | 102.60 | 112.60 | 98.20 | 100.80 | 20,270 | -2.40(-2.33%) |
Dec 03, 2018 | 99.40 | 103.80 | 98.20 | 103.20 | 15,689 | +4.60(+4.67%) |
Nov 30, 2018 | 97.00 | 100.60 | 96.20 | 98.60 | 26,185 | +2.00(+2.07%) |
Nov 29, 2018 | 96.00 | 99.40 | 95.80 | 96.60 | 14,408 | -0.40(-0.41%) |
Nov 28, 2018 | 90.60 | 97.40 | 89.80 | 97.00 | 10,538 | +6.40(+7.06%) |
Nov 27, 2018 | 97.20 | 97.60 | 89.80 | 90.60 | 11,986 | -6.80(-6.98%) |
Nov 26, 2018 | 99.00 | 101.40 | 96.20 | 97.40 | 7,343 | -0.80(-0.81%) |
Nov 23, 2018 | 97.60 | 100.60 | 97.60 | 98.20 | 4,430 | +0.40(+0.41%) |
Nov 21, 2018 | 97.80 | 97.80 | 97.80 | 0 | +3.60(+3.82%) | |
Nov 20, 2018 | 99.40 | 99.60 | 93.13 | 94.20 | 15,169 | -5.20(-5.23%) |
Nov 19, 2018 | 103.80 | 105.00 | 99.00 | 99.40 | 11,007 | -4.00(-3.87%) |
Nov 16, 2018 | 102.80 | 106.60 | 101.40 | 103.40 | 7,890 | +0.40(+0.39%) |
Nov 15, 2018 | 99.00 | 105.00 | 98.60 | 103.00 | 18,171 | +4.20(+4.25%) |
Nov 14, 2018 | 98.60 | 100.10 | 95.80 | 98.80 | 32,015 | +0.60(+0.61%) |
Nov 13, 2018 | 101.20 | 106.60 | 97.20 | 98.20 | 16,331 | -2.60(-2.58%) |
Nov 12, 2018 | 97.00 | 103.00 | 94.00 | 100.80 | 46,671 | +4.00(+4.13%) |
Nov 09, 2018 | 97.40 | 100.80 | 96.00 | 96.80 | 27,420 | -1.10(-1.12%) |
Nov 08, 2018 | 101.40 | 102.60 | 82.20 | 97.90 | 27,241 | -3.10(-3.07%) |
Nov 07, 2018 | 100.60 | 102.60 | 96.00 | 101.00 | 11,137 | +0.40(+0.40%) |
Nov 06, 2018 | 94.00 | 102.34 | 91.20 | 100.60 | 22,779 | +5.00(+5.23%) |
Nov 05, 2018 | 100.20 | 101.80 | 94.80 | 95.60 | 14,327 | -3.20(-3.24%) |
Nov 02, 2018 | 97.20 | 102.80 | 96.00 | 98.80 | 11,330 | +2.20(+2.28%) |
Nov 01, 2018 | 96.00 | 101.80 | 94.80 | 96.60 | 12,484 | +2.20(+2.33%) |
Oct 31, 2018 | 96.60 | 98.40 | 93.40 | 94.40 | 14,003 | -1.80(-1.87%) |
Oct 30, 2018 | 98.80 | 102.60 | 96.00 | 96.20 | 14,288 | -3.80(-3.80%) |
Oct 29, 2018 | 103.00 | 104.00 | 98.60 | 100.00 | 17,578 | -2.20(-2.15%) |
Oct 26, 2018 | 101.80 | 106.80 | 100.00 | 102.20 | 19,730 | -1.00(-0.97%) |
Oct 25, 2018 | 98.80 | 106.80 | 98.20 | 103.20 | 21,345 | +5.40(+5.52%) |
Oct 24, 2018 | 102.00 | 107.80 | 96.60 | 97.80 | 38,786 | -4.40(-4.31%) |
Oct 23, 2018 | 103.00 | 103.20 | 98.60 | 102.20 | 11,163 | -2.00(-1.92%) |
Oct 22, 2018 | 102.00 | 105.20 | 97.80 | 104.20 | 18,762 | +0.00(+0.00%) |
Oct 19, 2018 | 109.80 | 110.40 | 102.80 | 104.20 | 24,175 | -5.60(-5.10%) |
Oct 18, 2018 | 116.20 | 118.40 | 109.40 | 109.80 | 23,503 | -6.60(-5.67%) |
Oct 17, 2018 | 116.60 | 119.74 | 115.06 | 116.40 | 15,918 | -0.80(-0.68%) |
Oct 16, 2018 | 117.60 | 122.00 | 115.40 | 117.20 | 18,754 | -0.40(-0.34%) |
Oct 15, 2018 | 121.00 | 122.80 | 114.00 | 117.60 | 22,197 | -3.40(-2.81%) |
Oct 12, 2018 | 129.00 | 129.82 | 118.30 | 121.00 | 32,195 | -3.80(-3.04%) |
Oct 11, 2018 | 118.20 | 128.00 | 113.60 | 124.80 | 51,728 | +8.80(+7.59%) |
Oct 10, 2018 | 112.40 | 117.60 | 111.00 | 116.00 | 34,654 | +3.80(+3.39%) |
Oct 09, 2018 | 108.20 | 118.39 | 107.20 | 112.20 | 28,432 | +2.80(+2.56%) |
Oct 08, 2018 | 108.20 | 112.40 | 108.00 | 109.40 | 15,767 | +1.40(+1.30%) |
Oct 05, 2018 | 104.80 | 110.20 | 99.80 | 108.00 | 28,230 | +6.20(+6.09%) |
Oct 04, 2018 | 105.20 | 106.00 | 100.40 | 101.80 | 10,647 | -4.00(-3.78%) |
Oct 03, 2018 | 105.40 | 108.60 | 100.74 | 105.80 | 8,374 | +0.20(+0.19%) |
Oct 02, 2018 | 108.00 | 110.00 | 105.00 | 105.60 | 7,744 | -2.00(-1.86%) |