Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 96.09 | 97.44 | 94.54 | 96.23 | 121,252 | +0.15(+0.16%) |
Dec 28, 2018 | 96.08 | 97.17 | 94.31 | 96.08 | 67,539 | +1.34(+1.41%) |
Dec 27, 2018 | 94.87 | 96.44 | 93.19 | 94.74 | 167,977 | -1.37(-1.43%) |
Dec 26, 2018 | 93.80 | 96.27 | 93.80 | 96.12 | 68,568 | +2.23(+2.37%) |
Dec 24, 2018 | 93.61 | 94.56 | 92.79 | 93.89 | 85,514 | -0.20(-0.21%) |
Dec 21, 2018 | 94.00 | 95.99 | 92.85 | 94.08 | 297,493 | -0.18(-0.19%) |
Dec 20, 2018 | 96.44 | 97.27 | 93.16 | 94.26 | 191,892 | -2.25(-2.33%) |
Dec 19, 2018 | 101.21 | 101.21 | 96.37 | 96.51 | 95,831 | -5.12(-5.04%) |
Dec 18, 2018 | 101.09 | 102.47 | 100.45 | 101.63 | 133,693 | +0.90(+0.90%) |
Dec 17, 2018 | 101.74 | 101.74 | 98.79 | 100.73 | 166,445 | -2.00(-1.95%) |
Dec 14, 2018 | 105.50 | 105.59 | 101.68 | 102.73 | 174,114 | -3.49(-3.28%) |
Dec 13, 2018 | 109.00 | 109.00 | 105.95 | 106.22 | 94,195 | -1.55(-1.44%) |
Dec 12, 2018 | 106.37 | 110.44 | 105.47 | 107.77 | 78,958 | +2.42(+2.29%) |
Dec 11, 2018 | 105.40 | 106.33 | 103.77 | 105.36 | 110,272 | +0.85(+0.81%) |
Dec 10, 2018 | 104.87 | 106.19 | 102.21 | 104.51 | 51,721 | -0.44(-0.42%) |
Dec 07, 2018 | 104.02 | 106.72 | 104.02 | 104.95 | 82,536 | +0.93(+0.90%) |
Dec 06, 2018 | 101.41 | 104.55 | 99.75 | 104.02 | 129,001 | +1.36(+1.33%) |
Dec 04, 2018 | 110.84 | 110.84 | 101.78 | 102.66 | 151,884 | -8.30(-7.48%) |
Dec 03, 2018 | 111.81 | 113.55 | 108.94 | 110.96 | 111,450 | -0.91(-0.82%) |
Nov 30, 2018 | 113.79 | 114.92 | 110.80 | 111.87 | 125,294 | -1.85(-1.63%) |
Nov 29, 2018 | 112.31 | 114.73 | 111.88 | 113.72 | 42,547 | +1.14(+1.01%) |
Nov 28, 2018 | 108.81 | 113.48 | 108.81 | 112.59 | 53,797 | +3.98(+3.66%) |
Nov 27, 2018 | 108.32 | 109.64 | 108.32 | 108.61 | 55,307 | -0.08(-0.07%) |
Nov 26, 2018 | 108.87 | 110.02 | 107.30 | 108.69 | 41,190 | +0.56(+0.52%) |
Nov 23, 2018 | 105.77 | 108.84 | 104.92 | 108.12 | 21,804 | +1.97(+1.86%) |
Nov 21, 2018 | 106.15 | 106.15 | 106.15 | 0 | -1.53(-1.42%) | |
Nov 20, 2018 | 107.23 | 108.20 | 106.07 | 107.68 | 72,404 | -0.40(-0.37%) |
Nov 19, 2018 | 110.86 | 111.26 | 106.59 | 108.08 | 94,050 | -2.91(-2.63%) |
Nov 16, 2018 | 109.45 | 112.04 | 108.88 | 111.00 | 94,130 | +0.74(+0.67%) |
Nov 15, 2018 | 107.79 | 110.26 | 107.10 | 110.26 | 34,448 | +2.08(+1.92%) |
Nov 14, 2018 | 108.25 | 110.21 | 107.40 | 108.18 | 65,168 | -0.11(-0.10%) |
Nov 13, 2018 | 109.38 | 109.84 | 106.78 | 108.29 | 78,141 | -1.18(-1.08%) |
Nov 12, 2018 | 109.30 | 110.82 | 107.91 | 109.47 | 55,921 | +0.63(+0.58%) |
Nov 09, 2018 | 109.17 | 109.42 | 107.03 | 108.84 | 68,177 | -0.56(-0.51%) |
Nov 08, 2018 | 109.33 | 109.77 | 108.22 | 109.40 | 48,358 | +0.12(+0.11%) |
Nov 07, 2018 | 107.78 | 110.53 | 107.31 | 109.28 | 74,595 | +1.88(+1.75%) |
Nov 06, 2018 | 107.57 | 108.34 | 106.06 | 107.40 | 90,371 | +0.18(+0.17%) |
Nov 05, 2018 | 106.69 | 108.59 | 105.00 | 107.22 | 126,113 | +1.19(+1.12%) |
Nov 02, 2018 | 108.38 | 109.95 | 103.90 | 106.03 | 121,279 | -2.40(-2.22%) |
Nov 01, 2018 | 103.59 | 109.80 | 102.45 | 108.43 | 221,482 | +7.54(+7.48%) |
Oct 31, 2018 | 102.01 | 102.47 | 100.51 | 100.89 | 98,508 | -0.47(-0.46%) |
Oct 30, 2018 | 100.05 | 102.85 | 100.05 | 101.36 | 92,162 | +1.12(+1.11%) |
Oct 29, 2018 | 100.53 | 103.25 | 99.05 | 100.24 | 167,866 | +0.78(+0.78%) |
Oct 26, 2018 | 99.30 | 101.15 | 96.99 | 99.46 | 98,259 | -0.86(-0.86%) |
Oct 25, 2018 | 98.78 | 101.05 | 98.73 | 100.33 | 82,240 | +1.70(+1.72%) |
Oct 24, 2018 | 100.14 | 101.72 | 98.54 | 98.63 | 145,083 | -1.76(-1.75%) |
Oct 23, 2018 | 100.12 | 102.57 | 98.52 | 100.38 | 170,481 | -0.64(-0.63%) |
Oct 22, 2018 | 100.78 | 102.47 | 99.61 | 101.02 | 81,640 | +0.23(+0.22%) |
Oct 19, 2018 | 102.38 | 103.65 | 100.57 | 100.80 | 61,385 | -1.91(-1.85%) |
Oct 18, 2018 | 103.75 | 104.78 | 100.49 | 102.70 | 92,380 | -1.42(-1.36%) |
Oct 17, 2018 | 103.77 | 104.96 | 100.81 | 104.12 | 75,104 | +0.36(+0.34%) |
Oct 16, 2018 | 101.92 | 104.59 | 101.48 | 103.76 | 86,103 | +2.23(+2.20%) |
Oct 15, 2018 | 99.18 | 104.69 | 99.18 | 101.53 | 78,963 | +2.19(+2.20%) |
Oct 12, 2018 | 103.74 | 104.17 | 96.83 | 99.34 | 131,616 | -3.51(-3.41%) |
Oct 11, 2018 | 104.52 | 107.18 | 102.79 | 102.85 | 52,052 | -2.36(-2.24%) |
Oct 10, 2018 | 106.59 | 108.21 | 104.97 | 105.21 | 67,469 | -1.33(-1.25%) |
Oct 09, 2018 | 106.29 | 108.63 | 106.29 | 106.54 | 62,370 | +0.27(+0.26%) |
Oct 08, 2018 | 104.75 | 106.93 | 104.11 | 106.27 | 45,750 | +1.53(+1.46%) |
Oct 05, 2018 | 106.74 | 107.90 | 103.69 | 104.74 | 98,046 | -1.75(-1.64%) |
Oct 04, 2018 | 107.05 | 107.46 | 105.71 | 106.48 | 49,453 | -0.79(-0.73%) |
Oct 03, 2018 | 107.39 | 107.85 | 104.74 | 107.27 | 77,128 | +0.21(+0.19%) |
Oct 02, 2018 | 106.37 | 108.37 | 103.41 | 107.06 | 87,706 | +0.84(+0.80%) |