Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 85.91 | 86.61 | 85.55 | 86.43 | 554,800 | +1.01(+1.18%) |
Dec 28, 2018 | 85.83 | 86.51 | 84.92 | 85.42 | 719,000 | +0.10(+0.12%) |
Dec 27, 2018 | 82.58 | 85.33 | 82.17 | 85.33 | 2,696,332 | +1.27(+1.51%) |
Dec 26, 2018 | 81.45 | 84.08 | 80.14 | 84.06 | 975,324 | +3.04(+3.75%) |
Dec 24, 2018 | 82.58 | 83.12 | 81.02 | 81.02 | 803,800 | -2.49(-2.98%) |
Dec 21, 2018 | 85.44 | 85.93 | 83.42 | 83.50 | 927,600 | -2.14(-2.50%) |
Dec 20, 2018 | 87.50 | 88.10 | 84.53 | 85.64 | 1,791,500 | -2.47(-2.80%) |
Dec 19, 2018 | 90.20 | 91.14 | 87.50 | 88.11 | 548,512 | -2.13(-2.36%) |
Dec 18, 2018 | 90.47 | 91.58 | 89.73 | 90.25 | 482,568 | +0.56(+0.63%) |
Dec 17, 2018 | 91.10 | 92.00 | 89.17 | 89.68 | 792,624 | -1.84(-2.01%) |
Dec 14, 2018 | 91.42 | 92.25 | 91.19 | 91.52 | 462,000 | -0.82(-0.89%) |
Dec 13, 2018 | 93.60 | 93.60 | 92.20 | 92.34 | 221,116 | -0.71(-0.76%) |
Dec 12, 2018 | 93.05 | 94.25 | 92.55 | 93.05 | 375,876 | +1.08(+1.17%) |
Dec 11, 2018 | 93.75 | 94.44 | 91.22 | 91.97 | 576,148 | -0.42(-0.45%) |
Dec 10, 2018 | 91.43 | 92.92 | 90.59 | 92.39 | 2,184,108 | +1.31(+1.44%) |
Dec 07, 2018 | 92.30 | 93.55 | 90.68 | 91.08 | 1,997,400 | -1.33(-1.44%) |
Dec 06, 2018 | 90.94 | 92.41 | 89.30 | 92.41 | 4,095,842 | -0.47(-0.51%) |
Dec 04, 2018 | 96.30 | 96.53 | 92.81 | 92.88 | 800,200 | -3.84(-3.98%) |
Dec 03, 2018 | 97.78 | 98.34 | 96.23 | 96.72 | 538,900 | +0.72(+0.75%) |
Nov 30, 2018 | 95.64 | 96.11 | 95.00 | 96.00 | 315,600 | +0.45(+0.47%) |
Nov 29, 2018 | 95.37 | 96.13 | 94.73 | 95.56 | 368,994 | +0.16(+0.16%) |
Nov 28, 2018 | 93.85 | 95.45 | 93.39 | 95.40 | 569,806 | +2.07(+2.22%) |
Nov 27, 2018 | 93.92 | 94.36 | 92.57 | 93.33 | 738,808 | -1.42(-1.50%) |
Nov 26, 2018 | 95.10 | 95.44 | 94.02 | 94.75 | 850,232 | +0.56(+0.59%) |
Nov 23, 2018 | 93.06 | 94.81 | 93.06 | 94.19 | 115,600 | +0.64(+0.69%) |
Nov 21, 2018 | 93.55 | 93.55 | 93.55 | 0 | +0.48(+0.52%) | |
Nov 20, 2018 | 92.82 | 93.50 | 91.81 | 93.07 | 876,452 | -1.61(-1.70%) |
Nov 19, 2018 | 97.03 | 97.03 | 94.44 | 94.67 | 486,878 | -2.59(-2.66%) |
Nov 16, 2018 | 97.25 | 97.53 | 96.34 | 97.26 | 310,200 | -0.39(-0.40%) |
Nov 15, 2018 | 95.87 | 98.19 | 95.47 | 97.65 | 653,376 | +1.09(+1.12%) |
Nov 14, 2018 | 97.92 | 98.46 | 96.45 | 96.56 | 1,253,968 | -0.80(-0.82%) |
Nov 13, 2018 | 97.90 | 98.45 | 96.79 | 97.36 | 341,084 | -0.39(-0.39%) |
Nov 12, 2018 | 100.57 | 100.73 | 97.57 | 97.75 | 349,536 | -2.72(-2.71%) |
Nov 09, 2018 | 99.93 | 100.81 | 99.47 | 100.47 | 310,600 | +0.09(+0.09%) |
Nov 08, 2018 | 100.67 | 100.90 | 99.91 | 100.38 | 310,016 | -0.29(-0.29%) |
Nov 07, 2018 | 100.55 | 100.78 | 98.78 | 100.67 | 580,602 | +0.86(+0.87%) |
Nov 06, 2018 | 98.62 | 100.00 | 98.62 | 99.81 | 628,228 | +1.19(+1.20%) |
Nov 05, 2018 | 98.00 | 98.89 | 97.74 | 98.62 | 488,628 | +0.60(+0.61%) |
Nov 02, 2018 | 99.42 | 99.56 | 97.78 | 98.02 | 711,000 | -0.12(-0.12%) |
Nov 01, 2018 | 96.48 | 98.35 | 96.33 | 98.14 | 510,246 | +2.28(+2.37%) |
Oct 31, 2018 | 95.66 | 97.13 | 95.30 | 95.86 | 954,310 | +1.33(+1.40%) |
Oct 30, 2018 | 92.01 | 94.68 | 91.88 | 94.53 | 1,080,760 | +2.12(+2.29%) |
Oct 29, 2018 | 97.00 | 97.42 | 91.17 | 92.42 | 1,116,572 | -3.63(-3.78%) |
Oct 26, 2018 | 95.59 | 97.00 | 94.64 | 96.05 | 675,600 | -0.54(-0.56%) |
Oct 25, 2018 | 97.33 | 97.92 | 96.12 | 96.59 | 982,096 | -0.14(-0.15%) |
Oct 24, 2018 | 100.95 | 101.06 | 96.61 | 96.73 | 1,314,370 | -3.43(-3.42%) |
Oct 23, 2018 | 99.44 | 100.85 | 99.10 | 100.17 | 714,608 | -0.69(-0.69%) |
Oct 22, 2018 | 100.89 | 101.45 | 100.00 | 100.86 | 311,654 | -0.11(-0.11%) |
Oct 19, 2018 | 102.27 | 102.28 | 100.58 | 100.97 | 410,000 | -0.56(-0.55%) |
Oct 18, 2018 | 102.50 | 102.97 | 100.84 | 101.53 | 457,566 | -1.67(-1.62%) |
Oct 17, 2018 | 104.09 | 104.33 | 102.70 | 103.20 | 355,972 | -0.98(-0.95%) |
Oct 16, 2018 | 102.52 | 104.23 | 101.72 | 104.19 | 553,820 | +2.25(+2.21%) |
Oct 15, 2018 | 100.94 | 102.63 | 100.94 | 101.94 | 561,324 | +1.43(+1.42%) |
Oct 12, 2018 | 101.72 | 101.90 | 99.22 | 100.51 | 511,800 | +0.43(+0.42%) |
Oct 11, 2018 | 102.48 | 102.96 | 99.86 | 100.08 | 1,189,030 | -2.42(-2.36%) |
Oct 10, 2018 | 106.22 | 106.25 | 102.75 | 102.50 | 1,153,122 | -3.78(-3.55%) |
Oct 09, 2018 | 107.57 | 107.57 | 105.98 | 106.28 | 1,321,618 | -1.43(-1.33%) |
Oct 08, 2018 | 107.30 | 107.78 | 106.69 | 107.70 | 323,676 | +0.16(+0.14%) |
Oct 05, 2018 | 108.36 | 108.78 | 107.05 | 107.55 | 375,200 | -0.78(-0.72%) |
Oct 04, 2018 | 108.69 | 108.74 | 107.66 | 108.33 | 458,644 | -0.49(-0.45%) |
Oct 03, 2018 | 108.95 | 109.42 | 108.50 | 108.81 | 326,866 | +0.31(+0.29%) |
Oct 02, 2018 | 108.75 | 108.92 | 108.09 | 108.50 | 455,760 | -0.08(-0.07%) |