Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 95.78 | 95.78 | 94.63 | 95.55 | 69,400 | +0.14(+0.15%) |
Dec 28, 2018 | 95.99 | 96.55 | 94.99 | 95.41 | 92,347 | +0.02(+0.02%) |
Dec 27, 2018 | 94.02 | 95.39 | 92.44 | 95.39 | 321,029 | +0.68(+0.72%) |
Dec 26, 2018 | 92.17 | 94.71 | 91.01 | 94.71 | 128,216 | +2.91(+3.17%) |
Dec 24, 2018 | 94.07 | 94.07 | 91.80 | 91.80 | 26,735 | -2.78(-2.94%) |
Dec 21, 2018 | 95.86 | 97.73 | 94.53 | 94.58 | 188,037 | -0.88(-0.92%) |
Dec 20, 2018 | 96.48 | 96.73 | 94.53 | 95.46 | 259,835 | -1.32(-1.36%) |
Dec 19, 2018 | 98.40 | 99.03 | 96.32 | 96.78 | 93,243 | -1.16(-1.18%) |
Dec 18, 2018 | 99.84 | 99.84 | 97.41 | 97.94 | 51,911 | -0.83(-0.85%) |
Dec 17, 2018 | 100.17 | 100.73 | 98.24 | 98.77 | 50,255 | -2.26(-2.24%) |
Dec 14, 2018 | 102.09 | 102.09 | 100.79 | 101.03 | 26,787 | -1.29(-1.26%) |
Dec 13, 2018 | 102.34 | 102.82 | 101.99 | 102.33 | 30,797 | +0.19(+0.18%) |
Dec 12, 2018 | 102.87 | 102.97 | 102.14 | 102.14 | 27,077 | +0.08(+0.08%) |
Dec 11, 2018 | 102.73 | 102.90 | 101.52 | 102.06 | 42,862 | +0.74(+0.73%) |
Dec 10, 2018 | 101.84 | 101.86 | 99.85 | 101.32 | 53,776 | -0.30(-0.30%) |
Dec 07, 2018 | 103.50 | 103.50 | 101.30 | 101.62 | 28,916 | -1.65(-1.60%) |
Dec 06, 2018 | 103.04 | 103.27 | 101.11 | 103.27 | 39,684 | -0.16(-0.16%) |
Dec 04, 2018 | 105.55 | 105.81 | 103.34 | 103.43 | 46,625 | -2.11(-2.00%) |
Dec 03, 2018 | 105.91 | 105.91 | 104.74 | 105.54 | 17,871 | +0.39(+0.37%) |
Nov 30, 2018 | 104.49 | 105.24 | 104.43 | 105.15 | 20,286 | +0.81(+0.78%) |
Nov 29, 2018 | 104.11 | 104.71 | 104.06 | 104.33 | 33,241 | -0.05(-0.04%) |
Nov 28, 2018 | 103.27 | 104.38 | 102.92 | 104.38 | 44,739 | +1.03(+1.00%) |
Nov 27, 2018 | 103.09 | 103.34 | 102.76 | 103.34 | 23,281 | +0.13(+0.13%) |
Nov 26, 2018 | 103.04 | 103.35 | 102.62 | 103.21 | 43,702 | +0.80(+0.78%) |
Nov 23, 2018 | 102.11 | 102.77 | 102.07 | 102.41 | 7,621 | -0.05(-0.05%) |
Nov 21, 2018 | 102.46 | 102.46 | 102.46 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.51 | 103.67 | 102.43 | 102.60 | 37,214 | -1.28(-1.23%) |
Nov 19, 2018 | 104.59 | 104.66 | 103.70 | 103.88 | 259,130 | -0.60(-0.57%) |
Nov 16, 2018 | 104.13 | 105.11 | 104.11 | 104.48 | 21,743 | +0.12(+0.11%) |
Nov 15, 2018 | 104.06 | 104.41 | 103.02 | 104.36 | 61,461 | -0.06(-0.06%) |
Nov 14, 2018 | 105.33 | 105.33 | 104.04 | 104.42 | 45,402 | -0.38(-0.37%) |
Nov 13, 2018 | 105.01 | 105.45 | 104.55 | 104.81 | 39,177 | -0.03(-0.03%) |
Nov 12, 2018 | 105.28 | 105.80 | 104.70 | 104.83 | 350,630 | -0.92(-0.87%) |
Nov 09, 2018 | 105.90 | 106.05 | 105.42 | 105.75 | 16,588 | -0.56(-0.53%) |
Nov 08, 2018 | 106.01 | 106.48 | 105.97 | 106.32 | 18,568 | -0.27(-0.25%) |
Nov 07, 2018 | 106.54 | 106.58 | 105.70 | 106.58 | 14,317 | +0.56(+0.53%) |
Nov 06, 2018 | 105.54 | 106.07 | 105.44 | 106.02 | 20,314 | +0.46(+0.44%) |
Nov 05, 2018 | 105.20 | 105.70 | 105.01 | 105.56 | 12,853 | +0.75(+0.71%) |
Nov 02, 2018 | 105.17 | 105.33 | 103.87 | 104.81 | 31,046 | -0.28(-0.26%) |
Nov 01, 2018 | 104.25 | 105.17 | 103.97 | 105.08 | 36,336 | +0.97(+0.93%) |
Oct 31, 2018 | 104.75 | 104.83 | 103.42 | 104.11 | 188,193 | -0.18(-0.17%) |
Oct 30, 2018 | 102.59 | 104.33 | 102.59 | 104.29 | 137,058 | +2.15(+2.10%) |
Oct 29, 2018 | 102.70 | 103.59 | 101.27 | 102.14 | 259,204 | +0.54(+0.54%) |
Oct 26, 2018 | 102.18 | 102.26 | 100.85 | 101.60 | 50,996 | -1.52(-1.47%) |
Oct 25, 2018 | 102.44 | 103.62 | 102.00 | 103.11 | 47,948 | +1.01(+0.99%) |
Oct 24, 2018 | 102.58 | 103.77 | 102.11 | 102.11 | 41,194 | -0.35(-0.34%) |
Oct 23, 2018 | 100.92 | 102.83 | 100.70 | 102.45 | 458,735 | +0.43(+0.42%) |
Oct 22, 2018 | 102.80 | 102.92 | 101.75 | 102.02 | 25,615 | -0.65(-0.64%) |
Oct 19, 2018 | 102.44 | 103.36 | 102.34 | 102.68 | 37,659 | +1.19(+1.17%) |
Oct 18, 2018 | 102.30 | 102.80 | 101.25 | 101.49 | 18,698 | -0.91(-0.89%) |
Oct 17, 2018 | 102.28 | 102.62 | 101.62 | 102.40 | 21,841 | -0.07(-0.07%) |
Oct 16, 2018 | 101.52 | 102.64 | 101.36 | 102.47 | 40,025 | +1.40(+1.39%) |
Oct 15, 2018 | 100.65 | 101.71 | 100.65 | 101.07 | 22,884 | +0.50(+0.50%) |
Oct 12, 2018 | 100.93 | 100.93 | 99.64 | 100.57 | 43,151 | +0.53(+0.53%) |
Oct 11, 2018 | 102.05 | 102.25 | 99.77 | 100.04 | 131,414 | -2.04(-2.00%) |
Oct 10, 2018 | 103.99 | 103.99 | 102.00 | 102.09 | 74,640 | -2.23(-2.14%) |
Oct 09, 2018 | 105.01 | 105.11 | 104.32 | 104.32 | 36,715 | -0.71(-0.68%) |
Oct 08, 2018 | 104.44 | 105.13 | 104.41 | 105.03 | 96,510 | +0.79(+0.75%) |
Oct 05, 2018 | 104.44 | 104.62 | 103.90 | 104.25 | 25,218 | -0.20(-0.19%) |
Oct 04, 2018 | 105.04 | 105.04 | 103.99 | 104.44 | 20,856 | -0.92(-0.87%) |
Oct 03, 2018 | 106.61 | 106.61 | 105.27 | 105.36 | 29,916 | -0.83(-0.78%) |
Oct 02, 2018 | 106.22 | 106.56 | 105.87 | 106.19 | 21,933 | -0.04(-0.03%) |