Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 93.43 | 94.44 | 92.45 | 93.31 | 808,452 | +0.57(+0.62%) |
Dec 28, 2018 | 93.96 | 94.51 | 92.24 | 92.74 | 842,767 | -0.63(-0.67%) |
Dec 27, 2018 | 90.43 | 93.37 | 89.84 | 93.37 | 1,211,739 | +1.45(+1.58%) |
Dec 26, 2018 | 87.92 | 91.92 | 87.10 | 91.92 | 767,075 | +4.50(+5.15%) |
Dec 24, 2018 | 87.80 | 89.04 | 87.17 | 87.42 | 391,371 | -1.28(-1.44%) |
Dec 21, 2018 | 89.39 | 90.85 | 88.43 | 88.70 | 994,877 | -0.67(-0.75%) |
Dec 20, 2018 | 89.58 | 91.35 | 89.04 | 89.37 | 1,306,533 | -0.97(-1.08%) |
Dec 19, 2018 | 90.81 | 93.18 | 89.78 | 90.34 | 1,107,601 | -0.32(-0.36%) |
Dec 18, 2018 | 92.09 | 93.20 | 89.88 | 90.66 | 1,174,864 | -0.69(-0.75%) |
Dec 17, 2018 | 91.92 | 95.20 | 91.12 | 91.35 | 992,347 | -0.93(-1.01%) |
Dec 14, 2018 | 91.94 | 94.70 | 91.92 | 92.28 | 1,267,982 | -0.86(-0.92%) |
Dec 13, 2018 | 95.39 | 95.66 | 92.12 | 93.14 | 1,444,710 | -2.42(-2.53%) |
Dec 12, 2018 | 94.93 | 96.72 | 93.81 | 95.56 | 1,459,124 | +1.85(+1.97%) |
Dec 11, 2018 | 95.27 | 96.55 | 93.60 | 93.71 | 1,352,272 | -0.04(-0.04%) |
Dec 10, 2018 | 94.49 | 94.82 | 92.28 | 93.75 | 1,100,375 | -0.74(-0.79%) |
Dec 07, 2018 | 97.92 | 99.09 | 94.21 | 94.49 | 1,305,288 | -3.37(-3.45%) |
Dec 06, 2018 | 96.42 | 98.15 | 94.91 | 97.87 | 1,839,004 | -0.72(-0.73%) |
Dec 04, 2018 | 103.83 | 104.46 | 97.81 | 98.59 | 1,287,238 | -5.68(-5.45%) |
Dec 03, 2018 | 104.17 | 105.58 | 103.24 | 104.27 | 1,323,507 | +1.72(+1.67%) |
Nov 30, 2018 | 101.32 | 102.75 | 100.27 | 102.55 | 1,777,672 | +1.31(+1.30%) |
Nov 29, 2018 | 102.59 | 103.55 | 101.11 | 101.24 | 1,389,749 | -1.56(-1.52%) |
Nov 28, 2018 | 101.64 | 103.22 | 101.01 | 102.80 | 909,436 | +1.64(+1.62%) |
Nov 27, 2018 | 100.78 | 102.30 | 100.59 | 101.16 | 818,406 | -0.19(-0.19%) |
Nov 26, 2018 | 100.11 | 102.10 | 100.10 | 101.35 | 735,704 | +2.80(+2.84%) |
Nov 23, 2018 | 98.59 | 99.89 | 97.94 | 98.55 | 326,728 | -0.63(-0.63%) |
Nov 21, 2018 | 99.18 | 99.18 | 99.18 | 0 | +1.41(+1.44%) | |
Nov 20, 2018 | 97.94 | 98.63 | 96.27 | 97.77 | 841,046 | -1.47(-1.48%) |
Nov 19, 2018 | 100.63 | 100.69 | 98.09 | 99.24 | 1,085,651 | -0.48(-0.48%) |
Nov 16, 2018 | 99.83 | 100.27 | 98.50 | 99.71 | 663,636 | -0.55(-0.55%) |
Nov 15, 2018 | 97.96 | 100.29 | 96.76 | 100.27 | 1,104,800 | +1.56(+1.58%) |
Nov 14, 2018 | 100.25 | 101.35 | 97.56 | 98.70 | 979,442 | +0.04(+0.04%) |
Nov 13, 2018 | 98.42 | 100.11 | 98.30 | 98.67 | 546,926 | +0.30(+0.31%) |
Nov 12, 2018 | 99.71 | 100.48 | 98.00 | 98.36 | 944,554 | -1.70(-1.70%) |
Nov 09, 2018 | 100.76 | 101.49 | 99.60 | 100.06 | 777,757 | -1.50(-1.48%) |
Nov 08, 2018 | 101.53 | 102.81 | 100.95 | 101.56 | 758,532 | -0.06(-0.06%) |
Nov 07, 2018 | 100.31 | 102.10 | 99.45 | 101.62 | 1,001,159 | +2.12(+2.13%) |
Nov 06, 2018 | 98.48 | 100.23 | 98.36 | 99.51 | 724,739 | +0.84(+0.85%) |
Nov 05, 2018 | 98.74 | 99.51 | 97.69 | 98.67 | 617,008 | +0.00(+0.00%) |
Nov 02, 2018 | 99.69 | 100.60 | 97.93 | 98.67 | 852,031 | -0.08(-0.08%) |
Nov 01, 2018 | 98.59 | 99.48 | 97.38 | 98.74 | 924,587 | +0.74(+0.75%) |
Oct 31, 2018 | 97.91 | 99.52 | 97.81 | 98.00 | 1,077,815 | +1.38(+1.43%) |
Oct 30, 2018 | 95.43 | 96.86 | 93.95 | 96.62 | 1,444,076 | +1.17(+1.23%) |
Oct 29, 2018 | 96.41 | 97.57 | 94.21 | 95.45 | 881,336 | +0.38(+0.40%) |
Oct 26, 2018 | 93.51 | 95.99 | 92.60 | 95.07 | 1,116,111 | -0.19(-0.20%) |
Oct 25, 2018 | 94.19 | 96.18 | 93.21 | 95.26 | 965,287 | +1.93(+2.07%) |
Oct 24, 2018 | 97.49 | 97.61 | 93.17 | 93.32 | 1,844,926 | -3.77(-3.88%) |
Oct 23, 2018 | 92.85 | 98.00 | 91.01 | 97.09 | 2,867,615 | +2.60(+2.75%) |
Oct 22, 2018 | 95.73 | 96.20 | 93.97 | 94.50 | 2,669,365 | -1.16(-1.21%) |
Oct 19, 2018 | 94.74 | 96.13 | 93.83 | 95.65 | 2,369,329 | +1.14(+1.20%) |
Oct 18, 2018 | 96.11 | 96.62 | 93.85 | 94.52 | 1,179,506 | -1.95(-2.02%) |
Oct 17, 2018 | 95.88 | 97.03 | 94.67 | 96.47 | 1,508,613 | +0.30(+0.32%) |
Oct 16, 2018 | 95.27 | 96.47 | 93.51 | 96.17 | 1,751,674 | +1.84(+1.95%) |
Oct 15, 2018 | 96.05 | 96.30 | 94.31 | 94.33 | 1,259,306 | -1.42(-1.48%) |
Oct 12, 2018 | 96.24 | 96.70 | 94.10 | 95.75 | 1,572,604 | +1.44(+1.53%) |
Oct 11, 2018 | 95.18 | 97.06 | 93.28 | 94.31 | 1,748,369 | -1.95(-2.03%) |
Oct 10, 2018 | 100.58 | 100.62 | 96.24 | 96.26 | 1,872,565 | -4.26(-4.24%) |
Oct 09, 2018 | 100.09 | 101.22 | 99.25 | 100.52 | 1,146,083 | +0.04(+0.04%) |
Oct 08, 2018 | 99.75 | 100.85 | 98.99 | 100.49 | 985,327 | +0.40(+0.40%) |
Oct 05, 2018 | 101.19 | 101.75 | 99.39 | 100.09 | 1,076,320 | -0.62(-0.62%) |
Oct 04, 2018 | 100.50 | 102.32 | 100.30 | 100.71 | 1,550,273 | +0.61(+0.61%) |
Oct 03, 2018 | 99.01 | 101.02 | 99.01 | 100.11 | 1,748,120 | +1.44(+1.46%) |
Oct 02, 2018 | 98.91 | 100.56 | 98.53 | 98.67 | 1,611,460 | -0.57(-0.57%) |