Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 86.67 | 87.54 | 85.65 | 86.39 | 7,945,784 | +0.11(+0.13%) |
Dec 28, 2018 | 87.07 | 87.63 | 85.86 | 86.28 | 8,116,799 | -0.53(-0.61%) |
Dec 27, 2018 | 83.75 | 86.82 | 83.28 | 86.81 | 12,909,123 | +1.53(+1.80%) |
Dec 26, 2018 | 80.88 | 85.28 | 79.58 | 85.28 | 13,574,154 | +5.08(+6.34%) |
Dec 24, 2018 | 82.03 | 82.70 | 80.13 | 80.19 | 7,076,730 | -2.56(-3.09%) |
Dec 21, 2018 | 82.28 | 84.92 | 81.72 | 82.75 | 25,076,394 | -0.61(-0.73%) |
Dec 20, 2018 | 84.82 | 85.82 | 82.74 | 83.36 | 14,462,341 | -2.26(-2.64%) |
Dec 19, 2018 | 87.28 | 88.93 | 85.05 | 85.63 | 13,184,826 | -1.52(-1.74%) |
Dec 18, 2018 | 89.44 | 89.92 | 86.52 | 87.14 | 11,869,714 | -2.15(-2.41%) |
Dec 17, 2018 | 90.08 | 91.30 | 88.83 | 89.29 | 8,980,907 | -1.10(-1.21%) |
Dec 14, 2018 | 91.33 | 91.96 | 89.98 | 90.39 | 7,801,970 | -1.68(-1.82%) |
Dec 13, 2018 | 91.44 | 92.37 | 90.77 | 92.07 | 8,532,331 | +0.25(+0.28%) |
Dec 12, 2018 | 92.99 | 93.48 | 91.77 | 91.81 | 9,936,571 | +0.12(+0.13%) |
Dec 11, 2018 | 92.32 | 92.61 | 90.49 | 91.69 | 7,467,020 | +0.42(+0.46%) |
Dec 10, 2018 | 91.56 | 92.08 | 88.68 | 91.27 | 9,664,432 | -0.44(-0.48%) |
Dec 07, 2018 | 93.38 | 95.05 | 91.47 | 91.71 | 11,477,916 | -0.33(-0.36%) |
Dec 06, 2018 | 91.59 | 92.22 | 89.75 | 92.04 | 13,426,556 | -1.06(-1.13%) |
Dec 04, 2018 | 95.77 | 96.16 | 92.96 | 93.10 | 10,437,216 | -2.72(-2.84%) |
Dec 03, 2018 | 95.90 | 97.22 | 95.34 | 95.82 | 10,274,030 | +1.37(+1.45%) |
Nov 30, 2018 | 93.74 | 94.66 | 93.46 | 94.45 | 8,453,289 | +0.07(+0.08%) |
Nov 29, 2018 | 93.66 | 95.08 | 93.50 | 94.38 | 8,082,080 | +0.56(+0.60%) |
Nov 28, 2018 | 91.30 | 93.92 | 90.84 | 93.81 | 8,541,123 | +2.33(+2.54%) |
Nov 27, 2018 | 90.96 | 91.84 | 90.70 | 91.49 | 7,982,452 | +0.18(+0.20%) |
Nov 26, 2018 | 91.00 | 91.67 | 90.54 | 91.30 | 8,179,988 | +1.10(+1.21%) |
Nov 23, 2018 | 91.08 | 91.49 | 89.02 | 90.21 | 7,024,090 | -3.15(-3.38%) |
Nov 21, 2018 | 93.36 | 93.36 | 93.36 | 0 | +1.17(+1.27%) | |
Nov 20, 2018 | 94.69 | 94.89 | 91.35 | 92.19 | 10,052,889 | -2.64(-2.78%) |
Nov 19, 2018 | 93.81 | 94.88 | 93.62 | 94.83 | 6,683,648 | +0.29(+0.30%) |
Nov 16, 2018 | 93.30 | 94.71 | 93.12 | 94.54 | 8,445,985 | +1.68(+1.80%) |
Nov 15, 2018 | 90.26 | 92.97 | 89.51 | 92.87 | 9,089,904 | +1.87(+2.05%) |
Nov 14, 2018 | 91.91 | 92.63 | 90.39 | 91.00 | 8,617,180 | +0.29(+0.32%) |
Nov 13, 2018 | 92.24 | 92.70 | 90.47 | 90.71 | 8,705,783 | -1.60(-1.74%) |
Nov 12, 2018 | 95.08 | 95.44 | 92.14 | 92.31 | 13,403,218 | -1.67(-1.77%) |
Nov 09, 2018 | 92.97 | 94.66 | 92.30 | 93.98 | 8,348,975 | +0.12(+0.13%) |
Nov 08, 2018 | 94.88 | 95.84 | 93.55 | 93.86 | 11,775,415 | -1.19(-1.25%) |
Nov 07, 2018 | 94.37 | 95.25 | 93.60 | 95.05 | 6,165,824 | +1.55(+1.66%) |
Nov 06, 2018 | 93.39 | 93.92 | 92.68 | 93.50 | 6,704,779 | -0.03(-0.03%) |
Nov 05, 2018 | 91.71 | 94.11 | 91.69 | 93.53 | 10,190,897 | +3.31(+3.67%) |
Nov 02, 2018 | 90.32 | 92.09 | 88.96 | 90.22 | 12,577,253 | +2.80(+3.20%) |
Nov 01, 2018 | 87.89 | 88.07 | 86.58 | 87.42 | 13,440,162 | -0.38(-0.43%) |
Oct 31, 2018 | 87.85 | 88.47 | 87.33 | 87.80 | 9,398,985 | +0.63(+0.72%) |
Oct 30, 2018 | 86.20 | 87.41 | 85.05 | 87.17 | 9,567,479 | +1.51(+1.76%) |
Oct 29, 2018 | 88.11 | 88.13 | 84.57 | 85.66 | 10,933,850 | -2.04(-2.33%) |
Oct 26, 2018 | 87.00 | 88.45 | 86.24 | 87.71 | 10,218,136 | -0.04(-0.04%) |
Oct 25, 2018 | 87.57 | 89.18 | 86.84 | 87.75 | 7,254,369 | +1.08(+1.24%) |
Oct 24, 2018 | 89.43 | 89.79 | 86.56 | 86.67 | 10,173,315 | -2.51(-2.81%) |
Oct 23, 2018 | 91.00 | 91.00 | 88.12 | 89.18 | 10,293,487 | -3.00(-3.25%) |
Oct 22, 2018 | 92.87 | 93.18 | 91.60 | 92.17 | 7,178,240 | -0.73(-0.79%) |
Oct 19, 2018 | 92.30 | 93.79 | 92.30 | 92.90 | 10,102,163 | +0.53(+0.57%) |
Oct 18, 2018 | 92.34 | 92.90 | 91.26 | 92.38 | 9,399,381 | +0.14(+0.15%) |
Oct 17, 2018 | 92.17 | 92.55 | 91.24 | 92.24 | 8,874,245 | -0.17(-0.19%) |
Oct 16, 2018 | 92.08 | 92.54 | 91.49 | 92.41 | 6,162,358 | +0.45(+0.49%) |
Oct 15, 2018 | 92.56 | 93.47 | 91.94 | 91.96 | 7,680,681 | -0.65(-0.70%) |
Oct 12, 2018 | 94.00 | 94.12 | 91.36 | 92.61 | 9,474,490 | -0.52(-0.56%) |
Oct 11, 2018 | 96.28 | 96.28 | 92.43 | 93.13 | 10,923,092 | -3.28(-3.40%) |
Oct 10, 2018 | 100.05 | 100.34 | 96.30 | 96.41 | 8,270,488 | -3.32(-3.33%) |
Oct 09, 2018 | 98.70 | 100.22 | 98.35 | 99.73 | 8,643,471 | +1.56(+1.59%) |
Oct 08, 2018 | 97.55 | 98.66 | 97.38 | 98.17 | 7,970,107 | -0.39(-0.39%) |
Oct 05, 2018 | 98.24 | 99.01 | 98.09 | 98.56 | 5,490,746 | +0.30(+0.30%) |
Oct 04, 2018 | 98.13 | 98.76 | 97.66 | 98.26 | 6,134,730 | -0.28(-0.29%) |
Oct 03, 2018 | 98.40 | 98.96 | 98.13 | 98.54 | 5,696,415 | +0.45(+0.46%) |
Oct 02, 2018 | 98.35 | 98.90 | 97.76 | 98.09 | 6,924,280 | +0.28(+0.28%) |