Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 92.64 | 93.53 | 92.38 | 93.53 | 125,801 | +0.55(+0.59%) |
Dec 28, 2018 | 92.41 | 92.99 | 92.37 | 92.97 | 325,604 | +0.85(+0.92%) |
Dec 27, 2018 | 93.44 | 93.68 | 92.08 | 92.13 | 117,720 | -0.26(-0.29%) |
Dec 26, 2018 | 93.55 | 93.97 | 92.32 | 92.39 | 130,769 | -1.21(-1.29%) |
Dec 24, 2018 | 93.91 | 93.91 | 93.21 | 93.60 | 85,283 | +0.40(+0.43%) |
Dec 21, 2018 | 93.61 | 93.72 | 92.83 | 93.20 | 192,766 | +0.00(+0.00%) |
Dec 20, 2018 | 94.63 | 94.63 | 93.16 | 93.20 | 133,859 | -0.55(-0.59%) |
Dec 19, 2018 | 92.40 | 94.38 | 92.30 | 93.75 | 226,643 | +1.80(+1.95%) |
Dec 18, 2018 | 91.35 | 92.29 | 91.19 | 91.95 | 299,930 | +0.81(+0.89%) |
Dec 17, 2018 | 90.47 | 91.29 | 90.47 | 91.14 | 596,246 | +0.77(+0.85%) |
Dec 14, 2018 | 90.12 | 90.67 | 90.06 | 90.38 | 97,171 | +0.40(+0.44%) |
Dec 13, 2018 | 90.30 | 90.49 | 89.87 | 89.98 | 98,747 | -0.32(-0.35%) |
Dec 12, 2018 | 90.57 | 90.82 | 90.16 | 90.30 | 83,625 | -0.54(-0.59%) |
Dec 11, 2018 | 90.84 | 91.26 | 90.45 | 90.84 | 186,792 | +0.10(+0.11%) |
Dec 10, 2018 | 90.71 | 91.07 | 90.25 | 90.74 | 94,906 | +0.61(+0.68%) |
Dec 07, 2018 | 89.62 | 90.26 | 89.33 | 90.13 | 38,623 | +0.16(+0.18%) |
Dec 06, 2018 | 90.31 | 90.96 | 89.83 | 89.96 | 159,551 | +0.37(+0.41%) |
Dec 04, 2018 | 88.47 | 90.44 | 88.30 | 89.60 | 117,459 | +2.29(+2.62%) |
Dec 03, 2018 | 86.05 | 87.31 | 86.05 | 87.31 | 63,841 | +0.77(+0.89%) |
Nov 30, 2018 | 86.48 | 86.61 | 86.18 | 86.54 | 77,613 | +0.45(+0.52%) |
Nov 29, 2018 | 86.03 | 86.72 | 85.71 | 86.09 | 113,459 | +0.43(+0.50%) |
Nov 28, 2018 | 86.11 | 86.58 | 85.63 | 85.66 | 79,834 | -0.66(-0.77%) |
Nov 27, 2018 | 86.13 | 86.58 | 86.09 | 86.32 | 43,322 | +0.13(+0.15%) |
Nov 26, 2018 | 86.18 | 86.36 | 86.09 | 86.19 | 59,255 | -0.37(-0.43%) |
Nov 23, 2018 | 87.02 | 87.10 | 86.49 | 86.56 | 284,788 | +0.22(+0.26%) |
Nov 21, 2018 | 86.34 | 86.34 | 86.34 | 0 | -0.01(-0.01%) | |
Nov 20, 2018 | 86.64 | 86.78 | 86.25 | 86.35 | 81,226 | +0.04(+0.05%) |
Nov 19, 2018 | 85.72 | 86.31 | 85.72 | 86.31 | 55,146 | +0.33(+0.38%) |
Nov 16, 2018 | 85.55 | 86.15 | 85.17 | 85.98 | 84,214 | +0.56(+0.65%) |
Nov 15, 2018 | 85.84 | 85.93 | 85.07 | 85.42 | 98,359 | -0.10(-0.12%) |
Nov 14, 2018 | 84.86 | 85.91 | 84.65 | 85.52 | 42,372 | +0.16(+0.18%) |
Nov 13, 2018 | 85.22 | 85.53 | 84.89 | 85.37 | 202,335 | -0.31(-0.36%) |
Nov 12, 2018 | 85.40 | 85.82 | 85.30 | 85.68 | 80,498 | +0.91(+1.07%) |
Nov 09, 2018 | 83.98 | 85.06 | 83.98 | 84.77 | 242,008 | +0.93(+1.11%) |
Nov 08, 2018 | 84.25 | 84.34 | 83.72 | 83.84 | 51,573 | -0.06(-0.07%) |
Nov 07, 2018 | 84.56 | 84.85 | 83.79 | 83.89 | 113,981 | +0.23(+0.27%) |
Nov 06, 2018 | 83.85 | 83.97 | 83.61 | 83.66 | 450,089 | +0.02(+0.02%) |
Nov 05, 2018 | 83.68 | 83.89 | 83.53 | 83.65 | 102,768 | +0.40(+0.48%) |
Nov 02, 2018 | 84.67 | 84.67 | 83.13 | 83.25 | 395,647 | -1.51(-1.79%) |
Nov 01, 2018 | 84.19 | 84.92 | 84.14 | 84.76 | 73,043 | +0.07(+0.09%) |
Oct 31, 2018 | 84.96 | 85.10 | 84.50 | 84.69 | 33,684 | -0.62(-0.73%) |
Oct 30, 2018 | 85.43 | 85.67 | 85.24 | 85.31 | 22,619 | -0.66(-0.77%) |
Oct 29, 2018 | 86.09 | 86.23 | 85.55 | 85.97 | 48,266 | -0.35(-0.41%) |
Oct 26, 2018 | 86.09 | 86.58 | 86.07 | 86.32 | 294,321 | +0.72(+0.84%) |
Oct 25, 2018 | 85.82 | 85.94 | 85.55 | 85.60 | 27,065 | -0.43(-0.50%) |
Oct 24, 2018 | 85.68 | 86.07 | 85.63 | 86.04 | 77,882 | +0.81(+0.95%) |
Oct 23, 2018 | 86.14 | 86.37 | 85.17 | 85.23 | 112,586 | +0.33(+0.39%) |
Oct 22, 2018 | 85.33 | 85.45 | 84.90 | 84.90 | 17,919 | -0.14(-0.17%) |
Oct 19, 2018 | 85.26 | 85.30 | 84.81 | 85.04 | 15,156 | -0.34(-0.39%) |
Oct 18, 2018 | 85.06 | 85.73 | 84.97 | 85.37 | 40,878 | -0.08(-0.10%) |
Oct 17, 2018 | 86.14 | 86.26 | 85.44 | 85.46 | 31,055 | -0.61(-0.70%) |
Oct 16, 2018 | 85.86 | 86.15 | 85.61 | 86.06 | 75,487 | +0.15(+0.17%) |
Oct 15, 2018 | 86.14 | 86.14 | 85.79 | 85.91 | 36,342 | -0.06(-0.07%) |
Oct 12, 2018 | 85.73 | 86.45 | 85.67 | 85.97 | 210,596 | -0.26(-0.30%) |
Oct 11, 2018 | 85.24 | 86.53 | 85.12 | 86.23 | 164,188 | +1.45(+1.71%) |
Oct 10, 2018 | 84.49 | 84.85 | 84.09 | 84.79 | 118,507 | -0.29(-0.35%) |
Oct 09, 2018 | 84.36 | 85.15 | 84.32 | 85.08 | 67,353 | +1.27(+1.51%) |
Oct 08, 2018 | 84.16 | 84.27 | 83.81 | 83.81 | 53,382 | -0.47(-0.56%) |
Oct 05, 2018 | 84.57 | 84.98 | 83.86 | 84.29 | 121,859 | -1.08(-1.27%) |
Oct 04, 2018 | 85.52 | 85.85 | 85.09 | 85.37 | 338,379 | -0.84(-0.98%) |
Oct 03, 2018 | 87.87 | 87.92 | 85.46 | 86.21 | 183,110 | -2.33(-2.63%) |
Oct 02, 2018 | 88.26 | 88.79 | 88.26 | 88.54 | 48,316 | +0.74(+0.85%) |