Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 100.03 | 100.67 | 98.73 | 100.06 | 896,867 | +0.57(+0.58%) |
Dec 28, 2018 | 100.33 | 100.84 | 98.47 | 99.49 | 1,521,644 | -0.18(-0.18%) |
Dec 27, 2018 | 96.67 | 99.69 | 95.45 | 99.68 | 1,229,106 | +1.25(+1.27%) |
Dec 26, 2018 | 92.92 | 98.46 | 92.92 | 98.42 | 1,463,046 | +5.89(+6.36%) |
Dec 24, 2018 | 92.64 | 94.57 | 91.99 | 92.53 | 638,690 | -0.87(-0.93%) |
Dec 21, 2018 | 96.07 | 96.32 | 92.97 | 93.41 | 2,389,138 | -2.51(-2.62%) |
Dec 20, 2018 | 97.39 | 98.57 | 94.38 | 95.92 | 1,835,852 | -2.41(-2.45%) |
Dec 19, 2018 | 98.15 | 101.24 | 97.27 | 98.33 | 2,596,556 | +0.19(+0.20%) |
Dec 18, 2018 | 97.27 | 98.62 | 96.72 | 98.13 | 1,637,715 | +1.47(+1.52%) |
Dec 17, 2018 | 98.14 | 99.83 | 95.98 | 96.67 | 1,688,179 | -1.91(-1.94%) |
Dec 14, 2018 | 99.48 | 100.23 | 98.11 | 98.58 | 853,477 | -2.11(-2.09%) |
Dec 13, 2018 | 101.55 | 102.61 | 100.36 | 100.69 | 914,591 | -0.56(-0.56%) |
Dec 12, 2018 | 101.48 | 103.36 | 101.18 | 101.25 | 1,025,863 | +1.32(+1.32%) |
Dec 11, 2018 | 102.23 | 102.34 | 99.43 | 99.93 | 734,334 | -0.77(-0.76%) |
Dec 10, 2018 | 100.19 | 101.55 | 99.10 | 100.69 | 1,118,460 | -0.05(-0.05%) |
Dec 07, 2018 | 102.64 | 104.00 | 99.87 | 100.74 | 1,179,067 | -2.41(-2.33%) |
Dec 06, 2018 | 101.81 | 103.17 | 100.40 | 103.15 | 2,184,898 | -0.65(-0.63%) |
Dec 04, 2018 | 108.93 | 109.15 | 103.54 | 103.80 | 1,425,209 | -5.66(-5.17%) |
Dec 03, 2018 | 110.86 | 111.36 | 108.73 | 109.45 | 1,608,552 | +0.98(+0.90%) |
Nov 30, 2018 | 107.36 | 108.79 | 107.07 | 108.47 | 1,434,280 | +1.03(+0.96%) |
Nov 29, 2018 | 107.15 | 108.25 | 105.88 | 107.45 | 1,255,733 | -0.30(-0.28%) |
Nov 28, 2018 | 103.54 | 107.76 | 103.54 | 107.75 | 1,396,963 | +4.86(+4.72%) |
Nov 27, 2018 | 102.73 | 103.54 | 101.70 | 102.89 | 876,936 | -0.37(-0.36%) |
Nov 26, 2018 | 101.66 | 103.37 | 101.22 | 103.26 | 1,125,507 | +3.20(+3.20%) |
Nov 23, 2018 | 100.07 | 101.87 | 100.00 | 100.05 | 399,104 | -0.72(-0.71%) |
Nov 21, 2018 | 100.77 | 100.77 | 100.77 | 0 | +0.71(+0.71%) | |
Nov 20, 2018 | 98.07 | 101.30 | 97.03 | 100.06 | 2,115,252 | -1.20(-1.19%) |
Nov 19, 2018 | 106.12 | 106.28 | 101.06 | 101.27 | 2,329,372 | -5.15(-4.84%) |
Nov 16, 2018 | 105.30 | 107.72 | 105.30 | 106.42 | 1,113,409 | +0.26(+0.25%) |
Nov 15, 2018 | 104.06 | 106.98 | 102.86 | 106.16 | 1,360,177 | +2.06(+1.98%) |
Nov 14, 2018 | 106.39 | 107.12 | 103.79 | 104.10 | 1,146,493 | -1.22(-1.16%) |
Nov 13, 2018 | 106.40 | 107.27 | 105.10 | 105.32 | 1,317,374 | -0.68(-0.64%) |
Nov 12, 2018 | 108.42 | 108.50 | 105.85 | 106.00 | 1,125,312 | -2.82(-2.59%) |
Nov 09, 2018 | 109.63 | 110.17 | 107.48 | 108.82 | 1,096,608 | -1.49(-1.35%) |
Nov 08, 2018 | 110.83 | 111.56 | 109.82 | 110.32 | 682,363 | -1.29(-1.16%) |
Nov 07, 2018 | 109.80 | 112.22 | 109.80 | 111.61 | 998,457 | +2.82(+2.60%) |
Nov 06, 2018 | 108.27 | 109.85 | 107.77 | 108.79 | 984,273 | +0.52(+0.48%) |
Nov 05, 2018 | 109.31 | 110.55 | 107.48 | 108.26 | 1,288,476 | -2.89(-2.60%) |
Nov 02, 2018 | 111.86 | 113.02 | 109.09 | 111.15 | 1,030,331 | -0.19(-0.17%) |
Nov 01, 2018 | 111.12 | 111.58 | 109.14 | 111.35 | 1,195,914 | +0.52(+0.47%) |
Oct 31, 2018 | 108.56 | 114.19 | 108.56 | 110.82 | 1,866,721 | +3.46(+3.23%) |
Oct 30, 2018 | 109.63 | 109.85 | 104.35 | 107.36 | 2,490,322 | +1.77(+1.67%) |
Oct 29, 2018 | 109.63 | 110.84 | 103.67 | 105.59 | 2,660,034 | -3.10(-2.86%) |
Oct 26, 2018 | 110.11 | 111.08 | 107.74 | 108.70 | 1,276,267 | -2.04(-1.84%) |
Oct 25, 2018 | 108.22 | 111.27 | 107.32 | 110.74 | 1,978,150 | +3.64(+3.40%) |
Oct 24, 2018 | 111.76 | 113.36 | 106.99 | 107.10 | 1,137,482 | -4.42(-3.96%) |
Oct 23, 2018 | 111.32 | 112.02 | 108.95 | 111.51 | 1,190,040 | -1.83(-1.62%) |
Oct 22, 2018 | 113.23 | 114.23 | 112.12 | 113.34 | 1,175,260 | +0.32(+0.28%) |
Oct 19, 2018 | 114.94 | 115.97 | 112.46 | 113.03 | 992,194 | -1.40(-1.22%) |
Oct 18, 2018 | 116.25 | 116.61 | 113.60 | 114.42 | 1,021,095 | -1.89(-1.63%) |
Oct 17, 2018 | 116.50 | 116.65 | 114.81 | 116.31 | 751,131 | +0.00(+0.00%) |
Oct 16, 2018 | 113.08 | 116.58 | 113.01 | 116.31 | 1,438,908 | +4.31(+3.85%) |
Oct 15, 2018 | 113.27 | 113.56 | 111.64 | 112.01 | 1,564,923 | -1.85(-1.63%) |
Oct 12, 2018 | 112.07 | 114.41 | 111.58 | 113.86 | 2,141,473 | +4.44(+4.06%) |
Oct 11, 2018 | 109.08 | 112.53 | 108.16 | 109.42 | 2,464,808 | -0.32(-0.29%) |
Oct 10, 2018 | 114.05 | 114.20 | 109.69 | 109.74 | 1,690,371 | -4.38(-3.84%) |
Oct 09, 2018 | 114.13 | 115.50 | 113.20 | 114.12 | 956,879 | -0.22(-0.20%) |
Oct 08, 2018 | 118.02 | 118.02 | 112.98 | 114.34 | 1,529,387 | -3.82(-3.23%) |
Oct 05, 2018 | 118.34 | 118.58 | 116.31 | 118.17 | 1,372,538 | -0.28(-0.24%) |
Oct 04, 2018 | 121.02 | 121.02 | 117.31 | 118.45 | 1,217,239 | -3.30(-2.71%) |
Oct 03, 2018 | 122.40 | 123.00 | 121.62 | 121.75 | 922,304 | -0.21(-0.17%) |
Oct 02, 2018 | 122.67 | 122.88 | 121.55 | 121.96 | 1,140,213 | -0.79(-0.64%) |