Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.39 | 95.39 | 94.24 | 95.16 | 69,681 | +0.14(+0.15%) |
Dec 28, 2018 | 95.60 | 96.16 | 94.61 | 95.02 | 92,722 | +0.02(+0.02%) |
Dec 27, 2018 | 93.64 | 95.00 | 92.06 | 95.00 | 322,331 | +0.68(+0.72%) |
Dec 26, 2018 | 91.79 | 94.32 | 90.64 | 94.32 | 128,736 | +2.90(+3.17%) |
Dec 24, 2018 | 93.69 | 93.69 | 91.43 | 91.43 | 26,843 | -2.77(-2.94%) |
Dec 21, 2018 | 95.48 | 97.34 | 94.15 | 94.20 | 188,799 | -0.88(-0.92%) |
Dec 20, 2018 | 96.09 | 96.34 | 94.15 | 95.08 | 260,889 | -1.31(-1.36%) |
Dec 19, 2018 | 98.00 | 98.63 | 95.93 | 96.39 | 93,621 | -1.15(-1.18%) |
Dec 18, 2018 | 99.44 | 99.44 | 97.02 | 97.54 | 52,122 | -0.83(-0.85%) |
Dec 17, 2018 | 99.76 | 100.32 | 97.85 | 98.37 | 50,459 | -2.25(-2.24%) |
Dec 14, 2018 | 101.67 | 101.67 | 100.39 | 100.63 | 26,896 | -1.29(-1.26%) |
Dec 13, 2018 | 101.92 | 102.40 | 101.58 | 101.91 | 30,922 | +0.19(+0.18%) |
Dec 12, 2018 | 102.46 | 102.55 | 101.73 | 101.73 | 27,187 | +0.08(+0.08%) |
Dec 11, 2018 | 102.31 | 102.48 | 101.11 | 101.65 | 43,035 | +0.74(+0.73%) |
Dec 10, 2018 | 101.43 | 101.44 | 99.44 | 100.91 | 53,994 | -0.30(-0.30%) |
Dec 07, 2018 | 103.09 | 103.09 | 100.89 | 101.21 | 29,034 | -1.64(-1.60%) |
Dec 06, 2018 | 102.62 | 102.86 | 100.71 | 102.86 | 39,845 | -0.16(-0.16%) |
Dec 04, 2018 | 105.12 | 105.38 | 102.93 | 103.02 | 46,814 | -2.10(-1.99%) |
Dec 03, 2018 | 105.49 | 105.49 | 104.31 | 105.11 | 17,943 | +0.39(+0.37%) |
Nov 30, 2018 | 104.06 | 104.81 | 104.01 | 104.72 | 20,368 | +0.81(+0.78%) |
Nov 29, 2018 | 103.69 | 104.29 | 103.64 | 103.91 | 33,375 | -0.04(-0.04%) |
Nov 28, 2018 | 102.86 | 103.96 | 102.51 | 103.96 | 44,920 | +1.03(+1.00%) |
Nov 27, 2018 | 102.67 | 102.93 | 102.34 | 102.93 | 23,375 | +0.13(+0.13%) |
Nov 26, 2018 | 102.62 | 102.94 | 102.21 | 102.79 | 43,879 | +0.80(+0.78%) |
Nov 23, 2018 | 101.70 | 102.35 | 101.66 | 101.99 | 7,652 | -0.05(-0.05%) |
Nov 21, 2018 | 102.05 | 102.05 | 102.05 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.10 | 103.25 | 102.01 | 102.19 | 37,365 | -1.27(-1.23%) |
Nov 19, 2018 | 104.17 | 104.23 | 103.28 | 103.46 | 260,181 | -0.60(-0.57%) |
Nov 16, 2018 | 103.71 | 104.69 | 103.69 | 104.06 | 21,831 | +0.12(+0.11%) |
Nov 15, 2018 | 103.64 | 103.99 | 102.60 | 103.94 | 61,711 | -0.06(-0.06%) |
Nov 14, 2018 | 104.91 | 104.91 | 103.62 | 104.00 | 45,587 | -0.38(-0.37%) |
Nov 13, 2018 | 104.59 | 105.02 | 104.13 | 104.39 | 39,336 | -0.03(-0.02%) |
Nov 12, 2018 | 104.86 | 105.37 | 104.28 | 104.41 | 352,052 | -0.92(-0.87%) |
Nov 09, 2018 | 105.47 | 105.62 | 104.99 | 105.33 | 16,655 | -0.56(-0.53%) |
Nov 08, 2018 | 105.58 | 106.06 | 105.55 | 105.89 | 18,643 | -0.27(-0.25%) |
Nov 07, 2018 | 106.11 | 106.15 | 105.27 | 106.15 | 14,375 | +0.56(+0.53%) |
Nov 06, 2018 | 105.11 | 105.64 | 105.02 | 105.59 | 20,397 | +0.46(+0.44%) |
Nov 05, 2018 | 104.78 | 105.27 | 104.59 | 105.13 | 12,905 | +0.75(+0.71%) |
Nov 02, 2018 | 104.75 | 104.90 | 103.45 | 104.39 | 31,172 | -0.27(-0.26%) |
Nov 01, 2018 | 103.83 | 104.75 | 103.55 | 104.66 | 36,484 | +0.97(+0.93%) |
Oct 31, 2018 | 104.32 | 104.40 | 103.01 | 103.69 | 188,956 | -0.18(-0.17%) |
Oct 30, 2018 | 102.18 | 103.91 | 102.18 | 103.87 | 137,614 | +2.14(+2.10%) |
Oct 29, 2018 | 102.29 | 103.17 | 100.86 | 101.73 | 260,255 | +0.54(+0.54%) |
Oct 26, 2018 | 101.76 | 101.84 | 100.44 | 101.19 | 51,203 | -1.51(-1.47%) |
Oct 25, 2018 | 102.03 | 103.20 | 101.58 | 102.70 | 48,142 | +1.00(+0.99%) |
Oct 24, 2018 | 102.16 | 103.35 | 101.69 | 101.69 | 41,361 | -0.35(-0.34%) |
Oct 23, 2018 | 100.51 | 102.41 | 100.30 | 102.04 | 460,595 | +0.43(+0.42%) |
Oct 22, 2018 | 102.39 | 102.50 | 101.34 | 101.61 | 25,718 | -0.65(-0.63%) |
Oct 19, 2018 | 102.03 | 102.94 | 101.92 | 102.26 | 37,812 | +1.18(+1.17%) |
Oct 18, 2018 | 101.89 | 102.39 | 100.84 | 101.08 | 18,774 | -0.91(-0.89%) |
Oct 17, 2018 | 101.87 | 102.21 | 101.21 | 101.98 | 21,929 | -0.07(-0.07%) |
Oct 16, 2018 | 101.11 | 102.22 | 100.95 | 102.06 | 40,187 | +1.39(+1.39%) |
Oct 15, 2018 | 100.24 | 101.30 | 100.24 | 100.66 | 22,977 | +0.50(+0.50%) |
Oct 12, 2018 | 100.52 | 100.52 | 99.24 | 100.16 | 43,326 | +0.52(+0.53%) |
Oct 11, 2018 | 101.64 | 101.83 | 99.36 | 99.64 | 131,947 | -2.03(-2.00%) |
Oct 10, 2018 | 103.57 | 103.57 | 101.59 | 101.67 | 74,943 | -2.22(-2.14%) |
Oct 09, 2018 | 104.59 | 104.69 | 103.90 | 103.90 | 36,864 | -0.71(-0.68%) |
Oct 08, 2018 | 104.02 | 104.70 | 103.98 | 104.61 | 96,902 | +0.78(+0.75%) |
Oct 05, 2018 | 104.02 | 104.20 | 103.48 | 103.83 | 25,320 | -0.19(-0.19%) |
Oct 04, 2018 | 104.62 | 104.62 | 103.57 | 104.02 | 20,940 | -0.92(-0.87%) |
Oct 03, 2018 | 106.18 | 106.18 | 104.85 | 104.94 | 30,038 | -0.83(-0.78%) |
Oct 02, 2018 | 105.79 | 106.13 | 105.44 | 105.76 | 22,022 | -0.04(-0.03%) |