Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 88.91 | 89.24 | 87.47 | 88.94 | 1,227,653 | +0.40(+0.45%) |
Dec 28, 2018 | 88.28 | 89.60 | 87.96 | 88.54 | 1,661,308 | +1.05(+1.20%) |
Dec 27, 2018 | 86.84 | 87.69 | 85.00 | 87.49 | 2,277,599 | +0.11(+0.12%) |
Dec 26, 2018 | 85.66 | 87.42 | 83.95 | 87.38 | 2,135,551 | +1.89(+2.22%) |
Dec 24, 2018 | 88.28 | 88.28 | 84.76 | 85.49 | 1,630,521 | -3.08(-3.48%) |
Dec 21, 2018 | 88.57 | 91.14 | 87.84 | 88.57 | 2,899,623 | +0.00(+0.00%) |
Dec 20, 2018 | 90.37 | 90.85 | 88.03 | 88.57 | 1,942,023 | -2.01(-2.22%) |
Dec 19, 2018 | 91.39 | 92.24 | 90.22 | 90.58 | 1,329,349 | -0.41(-0.45%) |
Dec 18, 2018 | 90.21 | 91.47 | 90.20 | 90.99 | 1,631,276 | +1.24(+1.39%) |
Dec 17, 2018 | 95.66 | 95.66 | 89.37 | 89.75 | 2,132,321 | -5.68(-5.96%) |
Dec 14, 2018 | 95.95 | 96.10 | 94.11 | 95.43 | 1,035,023 | -0.87(-0.90%) |
Dec 13, 2018 | 95.79 | 97.57 | 95.33 | 96.30 | 915,389 | +0.64(+0.67%) |
Dec 12, 2018 | 97.04 | 97.37 | 95.13 | 95.66 | 2,207,102 | -0.98(-1.02%) |
Dec 11, 2018 | 96.65 | 97.53 | 95.98 | 96.64 | 1,557,813 | +0.36(+0.38%) |
Dec 10, 2018 | 96.39 | 96.76 | 94.41 | 96.28 | 1,039,779 | +0.52(+0.54%) |
Dec 07, 2018 | 96.53 | 97.18 | 95.10 | 95.75 | 1,107,472 | -0.98(-1.01%) |
Dec 06, 2018 | 93.64 | 96.83 | 91.67 | 96.73 | 1,613,291 | +2.73(+2.90%) |
Dec 04, 2018 | 95.81 | 96.73 | 93.75 | 94.00 | 1,481,020 | -1.89(-1.98%) |
Dec 03, 2018 | 95.57 | 95.99 | 94.17 | 95.90 | 1,311,619 | +0.70(+0.74%) |
Nov 30, 2018 | 94.35 | 95.27 | 93.46 | 95.19 | 2,083,459 | +1.12(+1.19%) |
Nov 29, 2018 | 93.50 | 94.65 | 92.62 | 94.08 | 998,627 | +0.39(+0.42%) |
Nov 28, 2018 | 92.41 | 94.26 | 92.06 | 93.69 | 1,151,772 | +1.37(+1.49%) |
Nov 27, 2018 | 91.68 | 92.54 | 90.78 | 92.31 | 1,781,648 | +0.71(+0.78%) |
Nov 26, 2018 | 90.96 | 91.93 | 90.73 | 91.60 | 1,437,243 | +1.09(+1.21%) |
Nov 23, 2018 | 90.13 | 90.96 | 89.80 | 90.51 | 364,726 | +0.14(+0.16%) |
Nov 21, 2018 | 90.37 | 90.37 | 90.37 | 0 | +1.00(+1.12%) | |
Nov 20, 2018 | 92.64 | 92.77 | 89.33 | 89.37 | 2,290,808 | -3.33(-3.60%) |
Nov 19, 2018 | 92.25 | 93.79 | 91.94 | 92.70 | 1,506,144 | +0.51(+0.56%) |
Nov 16, 2018 | 91.68 | 93.46 | 91.65 | 92.19 | 2,366,974 | +0.15(+0.16%) |
Nov 15, 2018 | 91.88 | 92.36 | 90.77 | 92.04 | 1,598,954 | -0.32(-0.35%) |
Nov 14, 2018 | 93.33 | 93.68 | 91.78 | 92.36 | 1,820,681 | -0.43(-0.46%) |
Nov 13, 2018 | 92.47 | 93.15 | 91.85 | 92.79 | 1,611,494 | +0.48(+0.52%) |
Nov 12, 2018 | 91.45 | 92.83 | 91.21 | 92.31 | 1,140,673 | +0.78(+0.85%) |
Nov 09, 2018 | 92.69 | 92.69 | 90.48 | 91.53 | 1,908,709 | -1.14(-1.23%) |
Nov 08, 2018 | 92.15 | 92.76 | 91.80 | 92.68 | 1,298,610 | +0.07(+0.07%) |
Nov 07, 2018 | 92.57 | 93.07 | 91.56 | 92.61 | 1,058,353 | +0.60(+0.65%) |
Nov 06, 2018 | 91.69 | 92.09 | 90.78 | 92.01 | 1,342,955 | +0.60(+0.65%) |
Nov 05, 2018 | 89.28 | 91.94 | 89.28 | 91.42 | 2,357,310 | +2.44(+2.74%) |
Nov 02, 2018 | 87.71 | 89.09 | 86.74 | 88.98 | 2,835,148 | +1.50(+1.71%) |
Nov 01, 2018 | 85.75 | 87.67 | 84.74 | 87.48 | 1,661,636 | +2.04(+2.38%) |
Oct 31, 2018 | 86.20 | 86.58 | 84.63 | 85.44 | 3,990,509 | -0.59(-0.68%) |
Oct 30, 2018 | 87.84 | 89.04 | 85.27 | 86.03 | 3,480,499 | -1.83(-2.08%) |
Oct 29, 2018 | 88.10 | 89.38 | 87.37 | 87.86 | 3,369,317 | +0.14(+0.16%) |
Oct 26, 2018 | 96.61 | 96.61 | 87.36 | 87.72 | 5,719,724 | -8.93(-9.24%) |
Oct 25, 2018 | 96.23 | 96.84 | 95.09 | 96.65 | 2,968,553 | +0.93(+0.97%) |
Oct 24, 2018 | 93.80 | 96.28 | 93.58 | 95.72 | 1,949,755 | +2.08(+2.22%) |
Oct 23, 2018 | 92.44 | 93.97 | 92.32 | 93.64 | 1,945,126 | +0.52(+0.56%) |
Oct 22, 2018 | 93.67 | 93.84 | 92.96 | 93.12 | 1,702,270 | -0.03(-0.04%) |
Oct 19, 2018 | 92.59 | 93.43 | 92.49 | 93.16 | 1,586,401 | +0.69(+0.74%) |
Oct 18, 2018 | 91.70 | 92.82 | 91.65 | 92.47 | 2,089,786 | +0.68(+0.74%) |
Oct 17, 2018 | 91.28 | 92.02 | 90.87 | 91.79 | 1,160,895 | +0.78(+0.85%) |
Oct 16, 2018 | 88.90 | 91.44 | 88.68 | 91.01 | 2,041,746 | +2.24(+2.53%) |
Oct 15, 2018 | 88.57 | 89.39 | 88.57 | 88.77 | 1,445,789 | -0.12(-0.14%) |
Oct 12, 2018 | 89.41 | 89.77 | 88.44 | 88.90 | 2,938,112 | -0.06(-0.07%) |
Oct 11, 2018 | 91.10 | 91.10 | 87.99 | 88.95 | 2,848,514 | -1.98(-2.17%) |
Oct 10, 2018 | 92.24 | 93.11 | 90.90 | 90.93 | 1,656,106 | -1.51(-1.63%) |
Oct 09, 2018 | 91.87 | 92.47 | 91.25 | 92.44 | 1,596,100 | +0.79(+0.87%) |
Oct 08, 2018 | 90.73 | 92.10 | 90.73 | 91.64 | 1,560,497 | +0.79(+0.87%) |
Oct 05, 2018 | 90.75 | 91.78 | 90.66 | 90.85 | 1,847,438 | +0.22(+0.25%) |
Oct 04, 2018 | 90.31 | 90.84 | 88.73 | 90.62 | 1,505,618 | -0.07(-0.07%) |
Oct 03, 2018 | 92.14 | 92.33 | 90.02 | 90.69 | 1,472,451 | -1.27(-1.39%) |
Oct 02, 2018 | 92.16 | 92.38 | 91.62 | 91.97 | 1,624,432 | -0.13(-0.14%) |