Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 90.03 | 90.30 | 89.29 | 90.21 | 4,871,412 | +0.69(+0.77%) |
Dec 28, 2018 | 90.09 | 90.70 | 89.13 | 89.53 | 5,919,105 | -0.07(-0.08%) |
Dec 27, 2018 | 87.81 | 89.60 | 86.40 | 89.60 | 7,595,382 | +0.75(+0.84%) |
Dec 26, 2018 | 85.52 | 88.86 | 84.49 | 88.85 | 5,174,220 | +3.79(+4.46%) |
Dec 24, 2018 | 86.74 | 87.00 | 85.02 | 85.06 | 3,174,585 | -2.29(-2.62%) |
Dec 21, 2018 | 88.71 | 90.27 | 87.11 | 87.35 | 5,483,323 | -1.34(-1.51%) |
Dec 20, 2018 | 89.51 | 90.17 | 87.87 | 88.69 | 5,053,899 | -1.36(-1.51%) |
Dec 19, 2018 | 91.31 | 92.74 | 89.46 | 90.04 | 4,064,535 | -1.10(-1.20%) |
Dec 18, 2018 | 92.28 | 92.57 | 90.60 | 91.14 | 1,914,282 | -0.53(-0.57%) |
Dec 17, 2018 | 93.06 | 93.47 | 91.12 | 91.67 | 3,831,190 | -1.70(-1.83%) |
Dec 14, 2018 | 93.95 | 94.45 | 93.11 | 93.37 | 1,966,217 | -1.39(-1.47%) |
Dec 13, 2018 | 95.12 | 95.38 | 94.38 | 94.76 | 1,376,731 | -0.11(-0.11%) |
Dec 12, 2018 | 95.66 | 95.99 | 94.82 | 94.87 | 1,766,398 | +0.26(+0.27%) |
Dec 11, 2018 | 95.85 | 96.14 | 94.12 | 94.61 | 2,068,938 | -0.18(-0.19%) |
Dec 10, 2018 | 95.24 | 95.28 | 92.97 | 94.79 | 2,136,588 | -0.48(-0.50%) |
Dec 07, 2018 | 96.94 | 97.61 | 94.90 | 95.27 | 2,208,960 | -1.69(-1.74%) |
Dec 06, 2018 | 96.31 | 96.97 | 94.59 | 96.96 | 3,147,575 | -0.58(-0.59%) |
Dec 04, 2018 | 100.25 | 100.39 | 97.38 | 97.53 | 2,343,654 | -2.85(-2.84%) |
Dec 03, 2018 | 100.76 | 100.78 | 99.69 | 100.39 | 2,097,623 | +0.82(+0.83%) |
Nov 30, 2018 | 98.85 | 99.71 | 98.83 | 99.56 | 1,385,779 | +0.57(+0.57%) |
Nov 29, 2018 | 98.85 | 99.52 | 98.55 | 99.00 | 1,359,873 | -0.14(-0.14%) |
Nov 28, 2018 | 97.88 | 99.16 | 97.37 | 99.14 | 1,604,821 | +1.48(+1.51%) |
Nov 27, 2018 | 97.02 | 97.68 | 96.88 | 97.66 | 1,843,243 | +0.35(+0.35%) |
Nov 26, 2018 | 96.78 | 97.46 | 96.78 | 97.31 | 1,033,214 | +1.20(+1.25%) |
Nov 23, 2018 | 96.12 | 96.53 | 95.91 | 96.11 | 570,389 | -0.70(-0.72%) |
Nov 21, 2018 | 96.81 | 96.81 | 96.81 | 0 | +0.24(+0.25%) | |
Nov 20, 2018 | 97.73 | 97.91 | 96.29 | 96.57 | 2,172,182 | -2.05(-2.07%) |
Nov 19, 2018 | 98.95 | 99.31 | 98.13 | 98.62 | 1,413,853 | -0.47(-0.47%) |
Nov 16, 2018 | 98.44 | 99.37 | 98.35 | 99.08 | 991,407 | +0.43(+0.44%) |
Nov 15, 2018 | 97.45 | 98.72 | 96.82 | 98.65 | 2,738,252 | +0.76(+0.78%) |
Nov 14, 2018 | 99.16 | 99.33 | 97.22 | 97.89 | 1,510,201 | -0.65(-0.66%) |
Nov 13, 2018 | 98.92 | 99.47 | 98.25 | 98.54 | 1,266,958 | -0.17(-0.17%) |
Nov 12, 2018 | 100.03 | 100.15 | 98.50 | 98.70 | 1,121,881 | -1.32(-1.32%) |
Nov 09, 2018 | 100.25 | 100.44 | 99.54 | 100.02 | 927,164 | -0.64(-0.63%) |
Nov 08, 2018 | 100.59 | 101.05 | 100.30 | 100.66 | 1,011,631 | -0.15(-0.15%) |
Nov 07, 2018 | 100.21 | 100.89 | 99.53 | 100.81 | 1,354,965 | +1.39(+1.40%) |
Nov 06, 2018 | 98.85 | 99.47 | 98.71 | 99.42 | 737,219 | +0.60(+0.61%) |
Nov 05, 2018 | 98.00 | 99.04 | 98.00 | 98.82 | 1,053,938 | +1.16(+1.19%) |
Nov 02, 2018 | 98.60 | 98.67 | 96.85 | 97.66 | 1,532,328 | -0.18(-0.18%) |
Nov 01, 2018 | 97.43 | 97.97 | 97.22 | 97.84 | 936,774 | +0.72(+0.74%) |
Oct 31, 2018 | 97.42 | 98.03 | 97.02 | 97.12 | 1,462,269 | +0.38(+0.39%) |
Oct 30, 2018 | 95.37 | 96.86 | 95.33 | 96.74 | 2,636,719 | +1.55(+1.63%) |
Oct 29, 2018 | 95.88 | 96.70 | 94.08 | 95.19 | 3,748,966 | +0.28(+0.30%) |
Oct 26, 2018 | 95.48 | 95.86 | 94.12 | 94.90 | 4,430,452 | -1.32(-1.37%) |
Oct 25, 2018 | 95.74 | 96.86 | 95.35 | 96.22 | 1,679,347 | +0.93(+0.98%) |
Oct 24, 2018 | 97.53 | 97.59 | 95.08 | 95.29 | 2,573,482 | -2.31(-2.37%) |
Oct 23, 2018 | 96.97 | 98.10 | 96.27 | 97.61 | 2,630,107 | -0.60(-0.61%) |
Oct 22, 2018 | 99.33 | 99.42 | 98.11 | 98.21 | 1,242,175 | -0.97(-0.97%) |
Oct 19, 2018 | 99.05 | 99.89 | 98.99 | 99.17 | 1,581,554 | +0.09(+0.09%) |
Oct 18, 2018 | 99.70 | 100.19 | 98.59 | 99.08 | 1,481,009 | -0.86(-0.86%) |
Oct 17, 2018 | 99.72 | 100.27 | 98.95 | 99.94 | 1,108,771 | +0.11(+0.11%) |
Oct 16, 2018 | 98.88 | 99.96 | 98.56 | 99.84 | 2,055,743 | +1.48(+1.50%) |
Oct 15, 2018 | 98.37 | 99.21 | 98.35 | 98.36 | 1,897,068 | -0.10(-0.10%) |
Oct 12, 2018 | 99.20 | 99.20 | 97.38 | 98.46 | 2,700,881 | +0.52(+0.53%) |
Oct 11, 2018 | 100.26 | 100.45 | 97.47 | 97.93 | 4,807,820 | -2.78(-2.76%) |
Oct 10, 2018 | 103.03 | 103.10 | 100.52 | 100.71 | 3,645,190 | -2.42(-2.34%) |
Oct 09, 2018 | 103.33 | 103.53 | 102.85 | 103.13 | 1,719,805 | -0.32(-0.31%) |
Oct 08, 2018 | 102.73 | 103.56 | 102.73 | 103.45 | 4,435,619 | +0.51(+0.50%) |
Oct 05, 2018 | 103.32 | 103.54 | 102.56 | 102.94 | 1,798,781 | -0.32(-0.31%) |
Oct 04, 2018 | 103.16 | 103.50 | 102.63 | 103.26 | 2,125,863 | -0.04(-0.03%) |
Oct 03, 2018 | 103.65 | 103.73 | 103.13 | 103.29 | 1,166,263 | +0.09(+0.09%) |
Oct 02, 2018 | 103.03 | 103.38 | 102.77 | 103.20 | 975,570 | +0.20(+0.19%) |