Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 96.99 | 98.06 | 95.93 | 98.04 | 794,459 | +1.11(+1.14%) |
Dec 28, 2018 | 97.52 | 97.80 | 95.29 | 96.94 | 1,095,481 | +0.36(+0.37%) |
Dec 27, 2018 | 95.42 | 96.65 | 93.54 | 96.58 | 779,672 | +0.44(+0.46%) |
Dec 26, 2018 | 93.52 | 96.16 | 91.98 | 96.14 | 755,290 | +3.11(+3.35%) |
Dec 24, 2018 | 97.34 | 97.41 | 92.90 | 93.03 | 532,505 | -4.27(-4.39%) |
Dec 21, 2018 | 99.23 | 100.26 | 97.19 | 97.30 | 2,128,599 | -1.75(-1.77%) |
Dec 20, 2018 | 101.17 | 101.42 | 98.63 | 99.05 | 1,083,784 | -2.13(-2.10%) |
Dec 19, 2018 | 101.63 | 102.48 | 100.50 | 101.18 | 1,282,815 | -0.25(-0.25%) |
Dec 18, 2018 | 100.65 | 102.11 | 100.43 | 101.43 | 916,758 | +1.26(+1.25%) |
Dec 17, 2018 | 103.71 | 104.53 | 99.65 | 100.17 | 1,434,624 | -3.16(-3.06%) |
Dec 14, 2018 | 103.78 | 103.99 | 102.10 | 103.34 | 939,590 | -0.42(-0.41%) |
Dec 13, 2018 | 102.64 | 104.97 | 102.64 | 103.76 | 872,051 | +1.44(+1.41%) |
Dec 12, 2018 | 105.95 | 106.43 | 102.16 | 102.31 | 930,329 | -2.82(-2.68%) |
Dec 11, 2018 | 106.52 | 107.72 | 105.03 | 105.13 | 1,112,960 | -0.95(-0.90%) |
Dec 10, 2018 | 106.47 | 106.93 | 104.60 | 106.09 | 946,517 | -0.35(-0.33%) |
Dec 07, 2018 | 106.97 | 107.49 | 105.61 | 106.43 | 968,277 | -0.77(-0.72%) |
Dec 06, 2018 | 104.15 | 107.25 | 102.49 | 107.20 | 1,499,414 | +2.99(+2.87%) |
Dec 04, 2018 | 106.28 | 106.61 | 104.05 | 104.21 | 907,701 | -1.99(-1.87%) |
Dec 03, 2018 | 106.26 | 106.31 | 105.00 | 106.20 | 967,812 | +1.18(+1.12%) |
Nov 30, 2018 | 103.82 | 105.66 | 103.46 | 105.02 | 1,632,250 | +1.79(+1.73%) |
Nov 29, 2018 | 104.60 | 104.60 | 103.19 | 103.23 | 811,181 | -1.55(-1.48%) |
Nov 28, 2018 | 103.36 | 104.79 | 103.33 | 104.79 | 608,293 | +1.45(+1.40%) |
Nov 27, 2018 | 103.48 | 103.57 | 102.22 | 103.34 | 613,595 | -0.23(-0.22%) |
Nov 26, 2018 | 103.21 | 104.08 | 102.49 | 103.56 | 481,078 | +1.00(+0.97%) |
Nov 23, 2018 | 102.76 | 103.14 | 101.87 | 102.57 | 148,892 | -0.30(-0.30%) |
Nov 21, 2018 | 102.87 | 102.87 | 102.87 | 0 | +1.00(+0.99%) | |
Nov 20, 2018 | 102.89 | 103.41 | 101.51 | 101.87 | 942,538 | -1.12(-1.09%) |
Nov 19, 2018 | 103.92 | 104.69 | 102.47 | 102.99 | 829,468 | -0.62(-0.60%) |
Nov 16, 2018 | 102.40 | 103.63 | 102.27 | 103.61 | 812,153 | +0.84(+0.82%) |
Nov 15, 2018 | 103.83 | 103.83 | 101.94 | 102.77 | 504,704 | -1.69(-1.62%) |
Nov 14, 2018 | 104.58 | 104.87 | 103.86 | 104.47 | 597,254 | +0.44(+0.42%) |
Nov 13, 2018 | 104.76 | 104.97 | 103.25 | 104.03 | 691,988 | -0.51(-0.49%) |
Nov 12, 2018 | 105.00 | 106.31 | 104.36 | 104.54 | 444,714 | -0.45(-0.43%) |
Nov 09, 2018 | 105.49 | 105.96 | 104.59 | 104.99 | 680,450 | -0.55(-0.52%) |
Nov 08, 2018 | 105.33 | 106.16 | 104.57 | 105.54 | 344,408 | -0.17(-0.16%) |
Nov 07, 2018 | 104.26 | 105.81 | 103.67 | 105.71 | 512,803 | +1.75(+1.68%) |
Nov 06, 2018 | 103.55 | 104.77 | 103.18 | 103.96 | 555,326 | +0.55(+0.53%) |
Nov 05, 2018 | 101.70 | 103.80 | 101.70 | 103.41 | 904,192 | +2.08(+2.06%) |
Nov 02, 2018 | 103.16 | 103.40 | 100.30 | 101.33 | 778,486 | -1.83(-1.77%) |
Nov 01, 2018 | 103.46 | 104.37 | 102.82 | 103.16 | 894,785 | +0.05(+0.05%) |
Oct 31, 2018 | 104.81 | 104.92 | 102.53 | 103.11 | 1,093,559 | -1.45(-1.39%) |
Oct 30, 2018 | 102.56 | 108.27 | 102.56 | 104.56 | 1,024,845 | +0.64(+0.62%) |
Oct 29, 2018 | 102.91 | 104.12 | 102.75 | 103.92 | 525,661 | +1.77(+1.73%) |
Oct 26, 2018 | 104.58 | 104.88 | 101.66 | 102.15 | 530,727 | -3.01(-2.86%) |
Oct 25, 2018 | 104.04 | 105.65 | 103.48 | 105.16 | 481,317 | +1.20(+1.15%) |
Oct 24, 2018 | 103.15 | 105.00 | 102.91 | 103.96 | 549,246 | +0.62(+0.60%) |
Oct 23, 2018 | 101.18 | 103.81 | 100.86 | 103.34 | 716,263 | +1.64(+1.61%) |
Oct 22, 2018 | 103.47 | 103.84 | 101.65 | 101.70 | 688,628 | -1.57(-1.52%) |
Oct 19, 2018 | 102.87 | 103.67 | 102.64 | 103.27 | 763,905 | +0.53(+0.52%) |
Oct 18, 2018 | 103.34 | 104.50 | 102.44 | 102.74 | 517,467 | -0.66(-0.64%) |
Oct 17, 2018 | 104.05 | 104.38 | 102.58 | 103.39 | 741,647 | -0.74(-0.71%) |
Oct 16, 2018 | 102.53 | 104.47 | 102.05 | 104.14 | 695,050 | +2.02(+1.97%) |
Oct 15, 2018 | 100.81 | 103.78 | 100.81 | 102.12 | 762,107 | +0.86(+0.85%) |
Oct 12, 2018 | 101.83 | 102.49 | 100.59 | 101.26 | 1,033,596 | +0.21(+0.21%) |
Oct 11, 2018 | 105.44 | 105.45 | 100.86 | 101.05 | 1,260,023 | -4.15(-3.94%) |
Oct 10, 2018 | 105.77 | 107.04 | 105.19 | 105.20 | 859,123 | -1.05(-0.99%) |
Oct 09, 2018 | 105.58 | 106.29 | 104.52 | 106.25 | 962,038 | +0.52(+0.49%) |
Oct 08, 2018 | 103.80 | 106.39 | 103.73 | 105.74 | 1,010,845 | +2.08(+2.01%) |
Oct 05, 2018 | 103.61 | 104.45 | 103.46 | 103.66 | 596,045 | +0.19(+0.18%) |
Oct 04, 2018 | 103.30 | 103.73 | 102.13 | 103.47 | 478,817 | -0.27(-0.26%) |
Oct 03, 2018 | 104.09 | 104.99 | 102.86 | 103.74 | 605,131 | -0.35(-0.34%) |
Oct 02, 2018 | 104.16 | 104.49 | 103.48 | 104.09 | 426,611 | +0.03(+0.03%) |