Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 78.02 | 79.14 | 77.70 | 79.10 | 2,448,227 | +1.54(+1.99%) |
Dec 28, 2018 | 78.08 | 78.75 | 76.54 | 77.56 | 2,375,756 | -0.25(-0.32%) |
Dec 27, 2018 | 76.79 | 77.86 | 74.86 | 77.81 | 3,282,129 | +0.05(+0.06%) |
Dec 26, 2018 | 72.78 | 77.89 | 72.74 | 77.76 | 4,065,255 | +5.22(+7.20%) |
Dec 24, 2018 | 73.23 | 73.84 | 72.17 | 72.54 | 1,620,862 | -0.65(-0.88%) |
Dec 21, 2018 | 73.80 | 76.11 | 72.98 | 73.19 | 6,597,465 | -0.17(-0.23%) |
Dec 20, 2018 | 74.38 | 74.86 | 72.44 | 73.36 | 2,792,150 | -1.25(-1.67%) |
Dec 19, 2018 | 75.36 | 76.80 | 74.20 | 74.60 | 3,093,632 | -0.40(-0.53%) |
Dec 18, 2018 | 75.25 | 75.98 | 74.77 | 75.00 | 3,028,356 | +0.58(+0.78%) |
Dec 17, 2018 | 75.09 | 75.43 | 73.95 | 74.42 | 4,118,838 | -0.88(-1.17%) |
Dec 14, 2018 | 76.35 | 77.64 | 75.14 | 75.31 | 3,542,651 | -1.53(-1.99%) |
Dec 13, 2018 | 77.26 | 77.65 | 75.91 | 76.84 | 3,109,808 | -0.08(-0.10%) |
Dec 12, 2018 | 78.15 | 78.52 | 76.61 | 76.91 | 3,214,097 | +0.33(+0.43%) |
Dec 11, 2018 | 76.88 | 77.34 | 75.99 | 76.58 | 3,164,311 | +0.51(+0.67%) |
Dec 10, 2018 | 74.51 | 76.25 | 73.61 | 76.07 | 3,755,669 | +1.59(+2.13%) |
Dec 07, 2018 | 77.03 | 77.38 | 74.11 | 74.48 | 3,654,670 | -3.08(-3.97%) |
Dec 06, 2018 | 76.70 | 77.61 | 74.65 | 77.56 | 4,323,578 | +0.04(+0.06%) |
Dec 04, 2018 | 80.57 | 80.99 | 76.82 | 77.52 | 5,148,335 | -2.83(-3.53%) |
Dec 03, 2018 | 83.75 | 84.35 | 80.21 | 80.35 | 5,482,483 | -2.70(-3.25%) |
Nov 30, 2018 | 81.35 | 83.16 | 81.35 | 83.05 | 7,772,286 | +1.57(+1.93%) |
Nov 29, 2018 | 81.75 | 82.22 | 80.90 | 81.48 | 3,564,407 | -0.46(-0.57%) |
Nov 28, 2018 | 79.00 | 82.05 | 78.91 | 81.95 | 6,255,337 | +3.51(+4.47%) |
Nov 27, 2018 | 76.55 | 78.45 | 76.35 | 78.44 | 6,354,409 | +1.71(+2.22%) |
Nov 26, 2018 | 77.24 | 77.93 | 75.85 | 76.73 | 4,842,934 | +0.54(+0.71%) |
Nov 23, 2018 | 76.82 | 77.20 | 75.66 | 76.19 | 2,334,428 | -1.20(-1.56%) |
Nov 21, 2018 | 77.39 | 77.39 | 77.39 | 0 | -0.96(-1.22%) | |
Nov 20, 2018 | 80.02 | 84.22 | 77.78 | 78.35 | 8,376,566 | -8.11(-9.38%) |
Nov 19, 2018 | 90.07 | 90.70 | 84.97 | 86.46 | 6,075,508 | -3.88(-4.29%) |
Nov 16, 2018 | 90.69 | 90.95 | 88.63 | 90.34 | 3,989,823 | -1.14(-1.24%) |
Nov 15, 2018 | 91.89 | 92.41 | 90.27 | 91.47 | 4,465,868 | -1.35(-1.45%) |
Nov 14, 2018 | 95.74 | 96.69 | 92.73 | 92.82 | 4,969,030 | -2.23(-2.34%) |
Nov 13, 2018 | 96.48 | 96.94 | 94.49 | 95.05 | 3,528,623 | -1.44(-1.49%) |
Nov 12, 2018 | 97.43 | 98.39 | 96.08 | 96.49 | 2,540,273 | -0.94(-0.96%) |
Nov 09, 2018 | 98.03 | 98.14 | 96.58 | 97.43 | 2,183,285 | -0.54(-0.55%) |
Nov 08, 2018 | 97.50 | 98.94 | 96.76 | 97.97 | 2,206,283 | +0.55(+0.56%) |
Nov 07, 2018 | 96.79 | 97.65 | 95.21 | 97.42 | 2,331,092 | +1.20(+1.25%) |
Nov 06, 2018 | 95.91 | 96.43 | 94.98 | 96.21 | 2,016,906 | +0.21(+0.22%) |
Nov 05, 2018 | 95.22 | 96.14 | 94.07 | 96.01 | 2,030,757 | +1.17(+1.23%) |
Nov 02, 2018 | 94.09 | 95.27 | 92.99 | 94.84 | 3,108,176 | +1.53(+1.64%) |
Nov 01, 2018 | 94.08 | 94.57 | 92.58 | 93.31 | 2,859,018 | -0.55(-0.59%) |
Oct 31, 2018 | 95.08 | 95.95 | 93.48 | 93.86 | 3,410,212 | -0.74(-0.78%) |
Oct 30, 2018 | 93.47 | 95.57 | 93.37 | 94.60 | 2,779,510 | +1.42(+1.53%) |
Oct 29, 2018 | 92.79 | 95.14 | 91.78 | 93.18 | 3,888,124 | +1.47(+1.60%) |
Oct 26, 2018 | 89.20 | 92.12 | 88.76 | 91.71 | 2,988,781 | +0.31(+0.34%) |
Oct 25, 2018 | 90.74 | 92.25 | 89.65 | 91.40 | 2,242,969 | +0.94(+1.04%) |
Oct 24, 2018 | 90.81 | 93.25 | 90.27 | 90.46 | 2,761,509 | -0.70(-0.77%) |
Oct 23, 2018 | 90.80 | 91.49 | 88.99 | 91.16 | 2,447,705 | -0.49(-0.54%) |
Oct 22, 2018 | 90.02 | 92.11 | 90.02 | 91.65 | 1,806,935 | +1.88(+2.09%) |
Oct 19, 2018 | 91.82 | 91.82 | 89.67 | 89.78 | 3,084,234 | -1.18(-1.29%) |
Oct 18, 2018 | 92.26 | 92.89 | 90.27 | 90.95 | 2,331,532 | -0.98(-1.06%) |
Oct 17, 2018 | 92.97 | 93.38 | 90.55 | 91.93 | 3,370,934 | -1.29(-1.38%) |
Oct 16, 2018 | 92.61 | 93.42 | 91.56 | 93.22 | 2,193,379 | +1.60(+1.75%) |
Oct 15, 2018 | 90.78 | 92.37 | 90.56 | 91.62 | 2,403,566 | +0.72(+0.79%) |
Oct 12, 2018 | 90.12 | 91.43 | 89.41 | 90.90 | 3,203,734 | +1.47(+1.64%) |
Oct 11, 2018 | 90.02 | 91.83 | 89.14 | 89.43 | 3,489,446 | -0.66(-0.74%) |
Oct 10, 2018 | 92.12 | 92.30 | 89.97 | 90.09 | 3,030,228 | -2.02(-2.19%) |
Oct 09, 2018 | 91.09 | 92.97 | 90.72 | 92.11 | 2,600,383 | +1.20(+1.32%) |
Oct 08, 2018 | 89.66 | 91.12 | 89.63 | 90.91 | 1,970,620 | +1.19(+1.32%) |
Oct 05, 2018 | 91.45 | 91.45 | 89.05 | 89.72 | 2,470,066 | -0.47(-0.53%) |
Oct 04, 2018 | 91.58 | 91.95 | 89.99 | 90.19 | 3,099,674 | -1.53(-1.66%) |
Oct 03, 2018 | 91.66 | 92.21 | 90.75 | 91.72 | 2,248,833 | +0.40(+0.44%) |
Oct 02, 2018 | 93.34 | 93.74 | 91.28 | 91.32 | 2,580,002 | -2.14(-2.29%) |