Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.94 | 84.70 | 82.79 | 83.55 | 4,459,542 | +0.44(+0.53%) |
Dec 28, 2018 | 83.43 | 84.32 | 82.49 | 83.10 | 4,228,826 | +0.01(+0.01%) |
Dec 27, 2018 | 81.02 | 83.15 | 79.90 | 83.09 | 4,255,637 | +0.74(+0.90%) |
Dec 26, 2018 | 78.25 | 82.36 | 78.23 | 82.35 | 4,792,367 | +4.60(+5.91%) |
Dec 24, 2018 | 78.76 | 79.95 | 77.70 | 77.76 | 3,451,004 | -1.52(-1.92%) |
Dec 21, 2018 | 80.97 | 82.73 | 79.19 | 79.28 | 8,921,516 | -1.38(-1.70%) |
Dec 20, 2018 | 81.06 | 82.27 | 79.09 | 80.65 | 7,460,355 | -1.06(-1.30%) |
Dec 19, 2018 | 83.00 | 84.99 | 81.12 | 81.71 | 5,736,115 | -1.02(-1.24%) |
Dec 18, 2018 | 82.65 | 84.09 | 82.09 | 82.73 | 4,998,053 | +0.91(+1.12%) |
Dec 17, 2018 | 83.94 | 84.03 | 81.23 | 81.82 | 6,685,659 | -2.63(-3.12%) |
Dec 14, 2018 | 84.74 | 85.89 | 84.10 | 84.45 | 7,853,171 | -0.84(-0.99%) |
Dec 13, 2018 | 83.94 | 85.48 | 83.35 | 85.29 | 8,815,603 | +1.97(+2.37%) |
Dec 12, 2018 | 81.40 | 84.80 | 79.30 | 83.32 | 11,980,544 | +2.38(+2.94%) |
Dec 11, 2018 | 81.73 | 83.29 | 80.51 | 80.94 | 4,573,433 | +0.05(+0.06%) |
Dec 10, 2018 | 81.18 | 81.67 | 78.97 | 80.90 | 3,606,838 | +0.03(+0.03%) |
Dec 07, 2018 | 81.75 | 83.48 | 80.55 | 80.87 | 5,492,732 | -1.40(-1.70%) |
Dec 06, 2018 | 80.36 | 82.33 | 79.13 | 82.27 | 6,447,531 | +0.56(+0.69%) |
Dec 04, 2018 | 85.50 | 86.03 | 81.35 | 81.71 | 6,758,848 | -3.58(-4.20%) |
Dec 03, 2018 | 86.38 | 86.89 | 84.89 | 85.29 | 6,186,448 | -0.07(-0.08%) |
Nov 30, 2018 | 84.08 | 85.51 | 83.64 | 85.36 | 7,606,868 | +1.06(+1.26%) |
Nov 29, 2018 | 84.44 | 84.62 | 83.18 | 84.31 | 5,837,393 | -0.44(-0.52%) |
Nov 28, 2018 | 83.26 | 84.80 | 81.97 | 84.75 | 7,694,816 | +1.85(+2.24%) |
Nov 27, 2018 | 80.61 | 82.90 | 80.61 | 82.90 | 6,199,709 | +2.11(+2.61%) |
Nov 26, 2018 | 80.21 | 80.94 | 78.97 | 80.79 | 5,531,307 | +1.36(+1.71%) |
Nov 23, 2018 | 79.62 | 80.15 | 79.19 | 79.43 | 3,325,752 | -0.51(-0.63%) |
Nov 21, 2018 | 79.94 | 79.94 | 79.94 | 0 | +1.98(+2.54%) | |
Nov 20, 2018 | 77.67 | 81.07 | 76.66 | 77.96 | 11,122,337 | -4.68(-5.66%) |
Nov 19, 2018 | 84.41 | 84.94 | 81.94 | 82.63 | 6,487,444 | -1.72(-2.04%) |
Nov 16, 2018 | 83.98 | 84.55 | 83.23 | 84.35 | 4,522,112 | -0.39(-0.46%) |
Nov 15, 2018 | 85.13 | 85.43 | 82.84 | 84.74 | 7,148,117 | -1.11(-1.30%) |
Nov 14, 2018 | 87.45 | 88.11 | 85.38 | 85.85 | 4,842,898 | -0.62(-0.71%) |
Nov 13, 2018 | 85.89 | 87.02 | 84.82 | 86.47 | 5,744,842 | -0.05(-0.06%) |
Nov 12, 2018 | 87.38 | 88.34 | 86.30 | 86.52 | 6,835,633 | -1.06(-1.21%) |
Nov 09, 2018 | 89.51 | 89.60 | 87.23 | 87.58 | 5,734,170 | -2.40(-2.66%) |
Nov 08, 2018 | 89.91 | 91.08 | 89.54 | 89.98 | 5,369,828 | -1.02(-1.12%) |
Nov 07, 2018 | 88.74 | 91.05 | 87.65 | 91.00 | 7,332,235 | +2.80(+3.17%) |
Nov 06, 2018 | 87.55 | 88.28 | 87.14 | 88.21 | 2,688,813 | +0.40(+0.45%) |
Nov 05, 2018 | 87.43 | 88.32 | 86.56 | 87.81 | 3,658,836 | +0.23(+0.26%) |
Nov 02, 2018 | 89.03 | 89.65 | 86.66 | 87.58 | 5,013,944 | -0.56(-0.64%) |
Nov 01, 2018 | 86.20 | 88.48 | 85.57 | 88.14 | 5,115,009 | +2.01(+2.33%) |
Oct 31, 2018 | 86.68 | 88.24 | 85.97 | 86.13 | 6,402,528 | +0.43(+0.51%) |
Oct 30, 2018 | 84.23 | 85.95 | 84.12 | 85.70 | 5,431,325 | +1.70(+2.02%) |
Oct 29, 2018 | 85.81 | 86.43 | 82.87 | 84.00 | 4,692,855 | -0.83(-0.98%) |
Oct 26, 2018 | 87.17 | 87.41 | 84.22 | 84.83 | 7,296,226 | -3.77(-4.26%) |
Oct 25, 2018 | 87.80 | 89.35 | 86.62 | 88.60 | 5,013,033 | +1.28(+1.47%) |
Oct 24, 2018 | 88.94 | 91.10 | 87.13 | 87.32 | 6,327,609 | -1.44(-1.62%) |
Oct 23, 2018 | 87.60 | 89.44 | 86.48 | 88.76 | 7,703,593 | +0.19(+0.21%) |
Oct 22, 2018 | 89.92 | 90.25 | 88.38 | 88.57 | 4,188,721 | -1.08(-1.20%) |
Oct 19, 2018 | 89.82 | 90.52 | 89.07 | 89.65 | 5,206,383 | -0.11(-0.12%) |
Oct 18, 2018 | 91.96 | 92.15 | 89.58 | 89.76 | 7,856,188 | -2.46(-2.66%) |
Oct 17, 2018 | 92.15 | 93.00 | 91.27 | 92.21 | 6,620,170 | -3.19(-3.34%) |
Oct 16, 2018 | 94.56 | 95.92 | 93.82 | 95.40 | 4,040,666 | +1.18(+1.25%) |
Oct 15, 2018 | 94.84 | 95.34 | 94.19 | 94.22 | 4,223,868 | -0.62(-0.65%) |
Oct 12, 2018 | 95.19 | 96.34 | 93.64 | 94.84 | 5,003,976 | +1.02(+1.08%) |
Oct 11, 2018 | 95.77 | 97.88 | 93.45 | 93.82 | 6,693,714 | -1.85(-1.94%) |
Oct 10, 2018 | 99.86 | 100.02 | 95.47 | 95.68 | 5,841,094 | -2.59(-2.64%) |
Oct 09, 2018 | 99.10 | 99.90 | 98.25 | 98.27 | 3,805,761 | -0.66(-0.66%) |
Oct 08, 2018 | 98.59 | 99.10 | 97.91 | 98.93 | 4,651,409 | +0.14(+0.15%) |
Oct 05, 2018 | 99.59 | 100.02 | 97.57 | 98.78 | 5,863,819 | -0.94(-0.94%) |
Oct 04, 2018 | 100.59 | 100.67 | 99.04 | 99.72 | 6,385,695 | -0.87(-0.87%) |
Oct 03, 2018 | 101.72 | 102.18 | 100.40 | 100.59 | 6,836,435 | -0.76(-0.75%) |
Oct 02, 2018 | 102.96 | 103.31 | 101.33 | 101.35 | 5,616,263 | -1.33(-1.30%) |