Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.92 | 81.50 | 80.57 | 81.48 | 3,180,014 | +0.84(+1.04%) |
Dec 28, 2018 | 82.02 | 82.55 | 80.32 | 80.64 | 3,557,675 | -1.04(-1.28%) |
Dec 27, 2018 | 79.56 | 81.69 | 78.59 | 81.69 | 5,183,232 | +0.98(+1.21%) |
Dec 26, 2018 | 75.88 | 80.85 | 75.14 | 80.71 | 7,491,888 | +5.61(+7.48%) |
Dec 24, 2018 | 77.72 | 77.99 | 75.09 | 75.09 | 3,265,721 | -3.02(-3.86%) |
Dec 21, 2018 | 78.15 | 79.60 | 77.83 | 78.11 | 9,443,803 | -0.37(-0.47%) |
Dec 20, 2018 | 78.93 | 80.02 | 77.43 | 78.48 | 6,189,211 | -0.32(-0.40%) |
Dec 19, 2018 | 78.29 | 82.33 | 77.91 | 78.80 | 7,571,796 | -2.47(-3.04%) |
Dec 18, 2018 | 81.77 | 82.76 | 80.78 | 81.27 | 4,073,012 | +0.34(+0.42%) |
Dec 17, 2018 | 82.20 | 82.56 | 80.50 | 80.93 | 5,565,218 | -1.50(-1.81%) |
Dec 14, 2018 | 83.43 | 83.57 | 81.49 | 82.42 | 5,425,153 | -1.77(-2.10%) |
Dec 13, 2018 | 84.65 | 85.09 | 83.33 | 84.19 | 4,178,185 | -0.36(-0.42%) |
Dec 12, 2018 | 87.44 | 87.63 | 84.52 | 84.55 | 5,330,606 | -1.98(-2.29%) |
Dec 11, 2018 | 88.37 | 88.89 | 85.45 | 86.53 | 2,747,606 | -0.69(-0.79%) |
Dec 10, 2018 | 87.43 | 88.13 | 84.28 | 87.22 | 4,779,583 | -0.77(-0.87%) |
Dec 07, 2018 | 90.25 | 91.34 | 87.27 | 87.98 | 3,797,200 | -2.27(-2.52%) |
Dec 06, 2018 | 88.67 | 90.31 | 88.03 | 90.26 | 5,109,827 | +1.06(+1.19%) |
Dec 04, 2018 | 94.90 | 95.05 | 88.43 | 89.20 | 8,218,648 | -7.10(-7.37%) |
Dec 03, 2018 | 97.42 | 97.98 | 95.05 | 96.30 | 4,212,838 | -0.02(-0.02%) |
Nov 30, 2018 | 95.02 | 96.44 | 94.56 | 96.31 | 4,266,433 | +1.70(+1.79%) |
Nov 29, 2018 | 94.49 | 95.18 | 93.87 | 94.62 | 2,346,535 | -0.24(-0.26%) |
Nov 28, 2018 | 93.26 | 94.92 | 92.67 | 94.86 | 2,716,350 | +1.70(+1.83%) |
Nov 27, 2018 | 91.99 | 93.20 | 91.59 | 93.16 | 2,314,800 | +0.73(+0.79%) |
Nov 26, 2018 | 91.82 | 92.66 | 91.09 | 92.43 | 4,069,842 | +1.63(+1.79%) |
Nov 23, 2018 | 90.92 | 91.88 | 90.43 | 90.80 | 1,000,472 | -0.07(-0.07%) |
Nov 21, 2018 | 90.87 | 90.87 | 90.87 | 0 | +0.22(+0.24%) | |
Nov 20, 2018 | 92.14 | 92.55 | 90.25 | 90.65 | 4,172,113 | -2.32(-2.50%) |
Nov 19, 2018 | 91.99 | 93.49 | 91.80 | 92.97 | 3,500,550 | +1.00(+1.09%) |
Nov 16, 2018 | 91.43 | 92.55 | 90.90 | 91.97 | 3,092,990 | +0.46(+0.50%) |
Nov 15, 2018 | 90.28 | 91.96 | 88.98 | 91.51 | 3,987,472 | +0.79(+0.87%) |
Nov 14, 2018 | 91.52 | 92.85 | 89.79 | 90.72 | 3,577,933 | +0.08(+0.09%) |
Nov 13, 2018 | 89.54 | 91.57 | 89.48 | 90.64 | 4,318,850 | +1.39(+1.56%) |
Nov 12, 2018 | 90.93 | 91.51 | 89.05 | 89.25 | 2,183,749 | -1.48(-1.63%) |
Nov 09, 2018 | 92.70 | 92.90 | 90.49 | 90.73 | 4,076,052 | -1.65(-1.78%) |
Nov 08, 2018 | 91.83 | 92.75 | 91.76 | 92.38 | 3,097,538 | +0.31(+0.33%) |
Nov 07, 2018 | 90.51 | 92.23 | 89.49 | 92.07 | 4,489,252 | +2.05(+2.28%) |
Nov 06, 2018 | 88.45 | 90.22 | 88.20 | 90.02 | 3,117,530 | +1.52(+1.71%) |
Nov 05, 2018 | 88.17 | 89.02 | 87.85 | 88.50 | 2,952,028 | +0.69(+0.78%) |
Nov 02, 2018 | 88.73 | 89.21 | 87.39 | 87.82 | 3,444,687 | -1.27(-1.42%) |
Nov 01, 2018 | 88.56 | 89.61 | 87.77 | 89.08 | 3,497,525 | +0.81(+0.92%) |
Oct 31, 2018 | 89.69 | 90.32 | 88.20 | 88.27 | 4,370,173 | -0.44(-0.49%) |
Oct 30, 2018 | 87.48 | 89.11 | 86.75 | 88.71 | 3,678,518 | +1.61(+1.85%) |
Oct 29, 2018 | 88.29 | 89.01 | 86.02 | 87.10 | 4,049,492 | -0.15(-0.17%) |
Oct 26, 2018 | 88.24 | 88.77 | 86.53 | 87.25 | 4,785,750 | -2.08(-2.33%) |
Oct 25, 2018 | 88.69 | 90.50 | 87.50 | 89.33 | 5,153,680 | -0.09(-0.10%) |
Oct 24, 2018 | 92.02 | 92.91 | 89.03 | 89.42 | 6,951,439 | -5.23(-5.52%) |
Oct 23, 2018 | 94.68 | 95.84 | 93.58 | 94.65 | 3,765,740 | -1.16(-1.21%) |
Oct 22, 2018 | 96.27 | 96.39 | 95.06 | 95.81 | 2,847,249 | -0.70(-0.73%) |
Oct 19, 2018 | 95.06 | 96.75 | 94.45 | 96.51 | 2,969,142 | +1.46(+1.53%) |
Oct 18, 2018 | 97.43 | 97.56 | 94.60 | 95.06 | 2,739,831 | -2.72(-2.78%) |
Oct 17, 2018 | 97.21 | 97.81 | 96.05 | 97.77 | 2,539,887 | +0.44(+0.45%) |
Oct 16, 2018 | 96.52 | 97.52 | 95.90 | 97.33 | 3,236,068 | +1.42(+1.48%) |
Oct 15, 2018 | 95.59 | 96.63 | 95.50 | 95.92 | 3,196,398 | +0.11(+0.11%) |
Oct 12, 2018 | 95.74 | 96.58 | 94.19 | 95.81 | 3,612,456 | +1.56(+1.65%) |
Oct 11, 2018 | 97.21 | 97.61 | 93.76 | 94.25 | 6,324,173 | -2.39(-2.48%) |
Oct 10, 2018 | 97.22 | 97.97 | 96.37 | 96.65 | 5,635,550 | -1.05(-1.08%) |
Oct 09, 2018 | 97.98 | 98.35 | 97.29 | 97.70 | 5,615,612 | -0.71(-0.72%) |
Oct 08, 2018 | 97.03 | 98.78 | 96.90 | 98.41 | 3,460,468 | +1.28(+1.31%) |
Oct 05, 2018 | 97.32 | 97.88 | 96.31 | 97.14 | 2,461,249 | -0.06(-0.06%) |
Oct 04, 2018 | 97.33 | 98.05 | 96.36 | 97.19 | 2,172,263 | -0.39(-0.40%) |
Oct 03, 2018 | 97.35 | 98.21 | 97.28 | 97.58 | 2,174,804 | +0.65(+0.68%) |
Oct 02, 2018 | 97.33 | 97.39 | 96.64 | 96.93 | 1,612,584 | -0.39(-0.40%) |