Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 92.98 | 94.03 | 91.88 | 94.01 | 339,575 | +1.33(+1.43%) |
Dec 28, 2018 | 92.86 | 94.18 | 92.28 | 92.69 | 316,587 | -0.25(-0.27%) |
Dec 27, 2018 | 89.54 | 92.95 | 88.07 | 92.94 | 370,365 | +1.94(+2.13%) |
Dec 26, 2018 | 87.08 | 91.14 | 86.99 | 91.00 | 373,343 | +3.85(+4.42%) |
Dec 24, 2018 | 87.27 | 88.42 | 87.10 | 87.15 | 335,191 | -1.15(-1.30%) |
Dec 21, 2018 | 88.76 | 90.48 | 88.02 | 88.30 | 870,001 | -0.65(-0.73%) |
Dec 20, 2018 | 88.61 | 89.41 | 88.04 | 88.95 | 521,371 | -0.34(-0.38%) |
Dec 19, 2018 | 89.37 | 91.15 | 88.65 | 89.28 | 438,192 | -0.08(-0.09%) |
Dec 18, 2018 | 89.71 | 90.77 | 89.02 | 89.37 | 504,850 | -0.14(-0.16%) |
Dec 17, 2018 | 92.98 | 93.09 | 89.06 | 89.51 | 661,398 | -0.80(-0.89%) |
Dec 14, 2018 | 91.03 | 92.21 | 89.86 | 90.31 | 426,500 | -1.60(-1.74%) |
Dec 13, 2018 | 94.21 | 94.41 | 91.23 | 91.91 | 345,019 | -1.56(-1.67%) |
Dec 12, 2018 | 95.18 | 96.70 | 93.35 | 93.47 | 357,826 | -0.22(-0.24%) |
Dec 11, 2018 | 95.42 | 97.02 | 92.73 | 93.70 | 475,976 | -0.50(-0.53%) |
Dec 10, 2018 | 93.15 | 94.79 | 92.20 | 94.19 | 341,884 | +1.11(+1.20%) |
Dec 07, 2018 | 94.20 | 96.38 | 92.72 | 93.08 | 384,481 | -1.52(-1.61%) |
Dec 06, 2018 | 93.77 | 94.91 | 92.74 | 94.60 | 440,570 | -0.87(-0.91%) |
Dec 04, 2018 | 98.59 | 98.59 | 95.03 | 95.47 | 301,512 | -3.32(-3.36%) |
Dec 03, 2018 | 99.74 | 101.00 | 97.91 | 98.79 | 350,818 | +0.10(+0.10%) |
Nov 30, 2018 | 97.34 | 99.03 | 96.65 | 98.69 | 339,896 | +0.87(+0.89%) |
Nov 29, 2018 | 97.89 | 98.64 | 97.21 | 97.82 | 267,784 | -0.17(-0.17%) |
Nov 28, 2018 | 96.30 | 98.08 | 95.14 | 97.99 | 225,291 | +1.63(+1.69%) |
Nov 27, 2018 | 97.20 | 97.49 | 95.82 | 96.36 | 318,556 | -1.31(-1.34%) |
Nov 26, 2018 | 97.79 | 98.49 | 96.27 | 97.67 | 301,525 | +0.53(+0.55%) |
Nov 23, 2018 | 96.40 | 98.03 | 95.88 | 97.14 | 162,196 | +0.28(+0.29%) |
Nov 21, 2018 | 96.86 | 96.86 | 96.86 | 0 | +1.09(+1.14%) | |
Nov 20, 2018 | 95.11 | 97.28 | 95.11 | 95.76 | 405,460 | -0.85(-0.88%) |
Nov 19, 2018 | 98.18 | 98.86 | 95.58 | 96.61 | 365,622 | -1.68(-1.71%) |
Nov 16, 2018 | 97.63 | 99.18 | 97.43 | 98.30 | 380,953 | +0.46(+0.47%) |
Nov 15, 2018 | 95.45 | 98.04 | 94.70 | 97.84 | 399,627 | +1.57(+1.63%) |
Nov 14, 2018 | 97.61 | 97.61 | 95.48 | 96.27 | 369,899 | -0.28(-0.29%) |
Nov 13, 2018 | 97.13 | 98.46 | 95.84 | 96.55 | 909,935 | +2.21(+2.34%) |
Nov 12, 2018 | 94.94 | 96.10 | 94.18 | 94.35 | 470,260 | -0.70(-0.74%) |
Nov 09, 2018 | 94.36 | 95.59 | 93.96 | 95.05 | 481,795 | -0.02(-0.02%) |
Nov 08, 2018 | 94.60 | 96.07 | 94.54 | 95.06 | 328,232 | +0.35(+0.37%) |
Nov 07, 2018 | 95.18 | 95.73 | 93.68 | 94.71 | 352,044 | +0.11(+0.12%) |
Nov 06, 2018 | 92.71 | 94.82 | 92.71 | 94.60 | 499,577 | +1.91(+2.06%) |
Nov 05, 2018 | 92.84 | 93.44 | 92.10 | 92.69 | 439,559 | +0.22(+0.24%) |
Nov 02, 2018 | 91.93 | 93.25 | 90.95 | 92.46 | 532,454 | +1.10(+1.20%) |
Nov 01, 2018 | 90.15 | 91.70 | 89.84 | 91.36 | 447,665 | +1.37(+1.52%) |
Oct 31, 2018 | 90.46 | 92.02 | 89.58 | 90.00 | 717,913 | -0.03(-0.03%) |
Oct 30, 2018 | 88.94 | 90.78 | 88.50 | 90.02 | 496,645 | +1.16(+1.31%) |
Oct 29, 2018 | 89.87 | 91.09 | 87.86 | 88.86 | 672,058 | +0.21(+0.24%) |
Oct 26, 2018 | 88.43 | 89.13 | 86.95 | 88.64 | 573,453 | -0.66(-0.74%) |
Oct 25, 2018 | 88.25 | 90.34 | 87.47 | 89.31 | 699,936 | +1.84(+2.11%) |
Oct 24, 2018 | 89.02 | 92.24 | 85.87 | 87.46 | 2,187,557 | -8.02(-8.40%) |
Oct 23, 2018 | 94.13 | 96.55 | 93.35 | 95.48 | 854,067 | -0.53(-0.55%) |
Oct 22, 2018 | 95.17 | 96.35 | 94.50 | 96.01 | 600,782 | +1.21(+1.28%) |
Oct 19, 2018 | 96.87 | 97.10 | 93.90 | 94.80 | 450,777 | -2.47(-2.54%) |
Oct 18, 2018 | 100.24 | 100.24 | 96.90 | 97.27 | 649,617 | -3.74(-3.70%) |
Oct 17, 2018 | 102.58 | 102.63 | 100.92 | 101.01 | 593,202 | -1.72(-1.68%) |
Oct 16, 2018 | 100.14 | 102.87 | 99.41 | 102.73 | 459,383 | +3.02(+3.03%) |
Oct 15, 2018 | 98.49 | 100.31 | 98.39 | 99.71 | 569,205 | +0.85(+0.86%) |
Oct 12, 2018 | 100.09 | 100.09 | 97.82 | 98.87 | 404,197 | -0.18(-0.18%) |
Oct 11, 2018 | 100.93 | 101.60 | 99.01 | 99.04 | 796,031 | -2.05(-2.03%) |
Oct 10, 2018 | 100.99 | 102.58 | 99.97 | 101.09 | 1,049,150 | +0.10(+0.10%) |
Oct 09, 2018 | 103.18 | 104.84 | 100.84 | 100.99 | 893,662 | -7.03(-6.50%) |
Oct 08, 2018 | 108.19 | 109.80 | 107.69 | 108.02 | 437,328 | -1.18(-1.08%) |
Oct 05, 2018 | 110.08 | 110.36 | 107.88 | 109.20 | 579,571 | -0.70(-0.64%) |
Oct 04, 2018 | 111.95 | 112.25 | 109.52 | 109.90 | 452,882 | -2.82(-2.50%) |
Oct 03, 2018 | 112.88 | 113.43 | 112.57 | 112.72 | 415,163 | +0.15(+0.13%) |
Oct 02, 2018 | 112.82 | 113.07 | 111.69 | 112.57 | 307,646 | -0.22(-0.20%) |