Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 92.74 | 93.84 | 91.88 | 93.41 | 923,152 | +1.09(+1.18%) |
Dec 28, 2018 | 93.42 | 93.87 | 91.65 | 92.32 | 1,080,474 | -0.83(-0.89%) |
Dec 27, 2018 | 89.91 | 93.16 | 89.20 | 93.15 | 1,208,211 | +1.23(+1.34%) |
Dec 26, 2018 | 87.88 | 91.98 | 85.64 | 91.91 | 1,324,927 | +4.58(+5.25%) |
Dec 24, 2018 | 89.44 | 89.98 | 87.28 | 87.33 | 1,177,236 | -2.44(-2.72%) |
Dec 21, 2018 | 93.11 | 94.65 | 89.61 | 89.78 | 2,883,537 | -3.64(-3.90%) |
Dec 20, 2018 | 93.82 | 95.69 | 92.59 | 93.42 | 1,662,463 | -0.98(-1.03%) |
Dec 19, 2018 | 96.98 | 98.30 | 93.73 | 94.39 | 1,526,667 | -2.62(-2.70%) |
Dec 18, 2018 | 97.83 | 99.32 | 96.31 | 97.02 | 1,325,411 | -0.23(-0.24%) |
Dec 17, 2018 | 98.11 | 100.04 | 96.54 | 97.25 | 1,210,495 | -1.37(-1.39%) |
Dec 14, 2018 | 99.38 | 100.94 | 98.33 | 98.62 | 1,308,301 | -1.77(-1.77%) |
Dec 13, 2018 | 101.25 | 101.65 | 99.30 | 100.39 | 1,361,720 | -0.48(-0.48%) |
Dec 12, 2018 | 101.99 | 103.68 | 100.59 | 100.87 | 1,331,459 | +0.98(+0.98%) |
Dec 11, 2018 | 102.59 | 103.28 | 99.25 | 99.90 | 1,514,665 | -0.75(-0.75%) |
Dec 10, 2018 | 103.44 | 103.77 | 98.79 | 100.65 | 1,669,403 | -3.01(-2.90%) |
Dec 07, 2018 | 106.82 | 109.22 | 103.31 | 103.66 | 1,260,255 | -3.14(-2.94%) |
Dec 06, 2018 | 105.88 | 106.84 | 101.32 | 106.80 | 2,357,170 | -1.88(-1.73%) |
Dec 04, 2018 | 116.56 | 116.56 | 108.34 | 108.68 | 1,632,779 | -8.53(-7.28%) |
Dec 03, 2018 | 118.39 | 119.27 | 116.25 | 117.21 | 1,086,408 | +1.08(+0.93%) |
Nov 30, 2018 | 114.09 | 116.71 | 113.95 | 116.12 | 1,399,700 | +1.94(+1.70%) |
Nov 29, 2018 | 117.17 | 118.41 | 114.03 | 114.18 | 1,289,882 | -4.26(-3.60%) |
Nov 28, 2018 | 113.16 | 118.57 | 112.63 | 118.44 | 1,508,311 | +5.51(+4.88%) |
Nov 27, 2018 | 113.63 | 114.86 | 112.19 | 112.93 | 997,913 | -1.60(-1.40%) |
Nov 26, 2018 | 111.24 | 114.76 | 111.24 | 114.53 | 1,443,574 | +3.90(+3.53%) |
Nov 23, 2018 | 109.37 | 112.03 | 109.35 | 110.63 | 352,522 | -0.03(-0.02%) |
Nov 21, 2018 | 110.66 | 110.66 | 110.66 | 0 | +1.28(+1.17%) | |
Nov 20, 2018 | 111.67 | 111.67 | 108.68 | 109.38 | 911,647 | -3.36(-2.98%) |
Nov 19, 2018 | 112.78 | 113.64 | 111.78 | 112.73 | 722,925 | -0.51(-0.45%) |
Nov 16, 2018 | 112.69 | 113.50 | 111.79 | 113.24 | 1,082,038 | -0.12(-0.10%) |
Nov 15, 2018 | 110.40 | 113.37 | 109.76 | 113.36 | 1,050,719 | +1.60(+1.43%) |
Nov 14, 2018 | 114.03 | 114.72 | 110.45 | 111.76 | 1,255,874 | -1.44(-1.27%) |
Nov 13, 2018 | 112.23 | 114.84 | 111.97 | 113.20 | 1,082,438 | +1.27(+1.14%) |
Nov 12, 2018 | 113.81 | 114.29 | 111.67 | 111.93 | 790,308 | -2.33(-2.04%) |
Nov 09, 2018 | 115.21 | 116.03 | 113.49 | 114.25 | 910,079 | -1.92(-1.65%) |
Nov 08, 2018 | 115.22 | 117.56 | 115.22 | 116.17 | 971,056 | +0.21(+0.18%) |
Nov 07, 2018 | 115.31 | 116.05 | 113.28 | 115.96 | 1,305,301 | +1.81(+1.58%) |
Nov 06, 2018 | 113.09 | 114.65 | 112.69 | 114.15 | 920,305 | +0.66(+0.58%) |
Nov 05, 2018 | 113.45 | 114.96 | 112.70 | 113.49 | 1,469,725 | +0.32(+0.28%) |
Nov 02, 2018 | 116.78 | 117.46 | 112.59 | 113.17 | 1,049,412 | -2.21(-1.92%) |
Nov 01, 2018 | 113.91 | 115.39 | 112.72 | 115.38 | 1,088,914 | +2.29(+2.03%) |
Oct 31, 2018 | 114.24 | 115.98 | 112.99 | 113.09 | 1,466,901 | +0.57(+0.50%) |
Oct 30, 2018 | 110.23 | 112.68 | 109.55 | 112.52 | 1,028,425 | +3.12(+2.85%) |
Oct 29, 2018 | 110.40 | 112.54 | 107.83 | 109.40 | 1,359,238 | +0.97(+0.89%) |
Oct 26, 2018 | 109.76 | 110.64 | 107.36 | 108.43 | 2,218,227 | -3.72(-3.32%) |
Oct 25, 2018 | 110.33 | 112.90 | 109.24 | 112.15 | 1,513,797 | +3.20(+2.94%) |
Oct 24, 2018 | 115.68 | 116.71 | 108.40 | 108.95 | 2,851,821 | -8.64(-7.35%) |
Oct 23, 2018 | 115.97 | 118.54 | 115.06 | 117.59 | 1,690,061 | -0.77(-0.65%) |
Oct 22, 2018 | 120.94 | 121.49 | 118.13 | 118.36 | 1,218,164 | -2.39(-1.98%) |
Oct 19, 2018 | 119.33 | 121.45 | 118.39 | 120.75 | 1,110,745 | +1.65(+1.39%) |
Oct 18, 2018 | 122.64 | 122.74 | 118.44 | 119.10 | 1,169,923 | -3.88(-3.16%) |
Oct 17, 2018 | 121.84 | 123.78 | 120.80 | 122.98 | 1,071,636 | +1.21(+0.99%) |
Oct 16, 2018 | 121.42 | 122.43 | 119.98 | 121.77 | 1,139,100 | +1.13(+0.94%) |
Oct 15, 2018 | 120.26 | 122.18 | 119.67 | 120.64 | 771,568 | -0.04(-0.03%) |
Oct 12, 2018 | 122.06 | 122.91 | 117.70 | 120.68 | 1,365,703 | +0.36(+0.30%) |
Oct 11, 2018 | 126.61 | 127.76 | 120.10 | 120.32 | 1,649,601 | -7.25(-5.68%) |
Oct 10, 2018 | 132.43 | 132.60 | 127.49 | 127.57 | 1,052,226 | -4.87(-3.68%) |
Oct 09, 2018 | 133.59 | 133.65 | 131.19 | 132.44 | 869,432 | -1.78(-1.32%) |
Oct 08, 2018 | 132.43 | 134.51 | 131.33 | 134.22 | 554,261 | +1.13(+0.85%) |
Oct 05, 2018 | 135.27 | 136.12 | 132.65 | 133.09 | 768,363 | -1.97(-1.46%) |
Oct 04, 2018 | 133.63 | 135.26 | 133.58 | 135.07 | 1,026,531 | +1.32(+0.98%) |
Oct 03, 2018 | 132.97 | 135.17 | 132.57 | 133.75 | 1,035,421 | +1.55(+1.17%) |
Oct 02, 2018 | 132.37 | 133.17 | 130.67 | 132.21 | 797,327 | -0.07(-0.05%) |