Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 84.13 | 84.88 | 83.45 | 84.38 | 6,712,340 | +0.48(+0.57%) |
Dec 28, 2018 | 84.79 | 85.22 | 83.51 | 83.90 | 6,893,933 | -0.56(-0.66%) |
Dec 27, 2018 | 81.65 | 84.46 | 81.26 | 84.46 | 8,142,908 | +1.77(+2.15%) |
Dec 26, 2018 | 80.17 | 82.69 | 78.64 | 82.69 | 8,952,049 | +2.84(+3.55%) |
Dec 24, 2018 | 81.58 | 82.40 | 79.80 | 79.85 | 5,147,784 | -2.50(-3.04%) |
Dec 21, 2018 | 83.51 | 85.57 | 81.98 | 82.35 | 13,991,822 | -1.54(-1.84%) |
Dec 20, 2018 | 85.89 | 86.44 | 82.92 | 83.90 | 11,309,672 | -2.53(-2.93%) |
Dec 19, 2018 | 86.96 | 89.28 | 86.09 | 86.43 | 9,369,524 | -0.16(-0.19%) |
Dec 18, 2018 | 86.78 | 87.76 | 86.12 | 86.59 | 8,308,552 | +0.41(+0.47%) |
Dec 17, 2018 | 88.39 | 88.92 | 85.42 | 86.18 | 9,898,356 | -2.82(-3.17%) |
Dec 14, 2018 | 88.71 | 89.90 | 88.66 | 89.00 | 6,135,095 | -0.62(-0.69%) |
Dec 13, 2018 | 90.01 | 90.41 | 89.20 | 89.62 | 5,272,782 | -0.32(-0.35%) |
Dec 12, 2018 | 90.94 | 91.22 | 89.82 | 89.94 | 4,796,421 | +0.20(+0.22%) |
Dec 11, 2018 | 91.49 | 91.91 | 89.08 | 89.74 | 6,486,273 | -0.18(-0.20%) |
Dec 10, 2018 | 88.89 | 90.33 | 87.98 | 89.92 | 8,822,474 | +1.33(+1.50%) |
Dec 07, 2018 | 91.97 | 92.08 | 88.24 | 88.59 | 9,456,308 | -3.39(-3.69%) |
Dec 06, 2018 | 88.87 | 91.98 | 88.56 | 91.98 | 9,343,320 | +1.71(+1.90%) |
Dec 04, 2018 | 92.41 | 92.73 | 90.07 | 90.27 | 8,083,583 | -2.75(-2.96%) |
Dec 03, 2018 | 93.29 | 93.97 | 92.31 | 93.02 | 7,765,645 | +0.77(+0.84%) |
Nov 30, 2018 | 90.31 | 92.56 | 90.18 | 92.25 | 9,768,707 | +1.98(+2.20%) |
Nov 29, 2018 | 90.89 | 91.39 | 90.12 | 90.27 | 6,848,346 | -1.04(-1.14%) |
Nov 28, 2018 | 89.83 | 91.37 | 89.24 | 91.31 | 6,876,023 | +2.20(+2.47%) |
Nov 27, 2018 | 87.88 | 89.11 | 87.87 | 89.10 | 6,604,161 | +0.35(+0.39%) |
Nov 26, 2018 | 87.87 | 89.26 | 87.64 | 88.75 | 6,713,854 | +1.76(+2.02%) |
Nov 23, 2018 | 87.66 | 87.85 | 86.78 | 86.99 | 3,145,142 | -1.02(-1.16%) |
Nov 21, 2018 | 88.02 | 88.02 | 88.02 | 0 | +1.02(+1.17%) | |
Nov 20, 2018 | 87.96 | 88.70 | 86.63 | 87.00 | 8,395,878 | -2.31(-2.58%) |
Nov 19, 2018 | 90.29 | 90.70 | 88.91 | 89.31 | 5,563,457 | -0.94(-1.04%) |
Nov 16, 2018 | 89.74 | 90.45 | 89.48 | 90.24 | 5,491,302 | +0.10(+0.11%) |
Nov 15, 2018 | 88.83 | 90.15 | 88.71 | 90.15 | 7,015,669 | +0.92(+1.03%) |
Nov 14, 2018 | 89.90 | 90.51 | 88.91 | 89.23 | 6,405,795 | -0.48(-0.53%) |
Nov 13, 2018 | 89.96 | 90.75 | 89.00 | 89.70 | 5,499,782 | -0.04(-0.05%) |
Nov 12, 2018 | 91.68 | 91.73 | 89.56 | 89.75 | 7,241,040 | -1.96(-2.14%) |
Nov 09, 2018 | 91.76 | 92.47 | 90.53 | 91.71 | 9,378,578 | +0.12(+0.13%) |
Nov 08, 2018 | 91.05 | 92.34 | 91.03 | 91.59 | 14,002,851 | +0.08(+0.09%) |
Nov 07, 2018 | 90.74 | 91.67 | 89.67 | 91.51 | 16,880,136 | +1.26(+1.40%) |
Nov 06, 2018 | 88.47 | 90.75 | 88.19 | 90.25 | 13,089,835 | +2.24(+2.55%) |
Nov 05, 2018 | 85.10 | 88.52 | 85.03 | 88.00 | 12,461,198 | +3.22(+3.80%) |
Nov 02, 2018 | 86.13 | 86.31 | 83.96 | 84.78 | 14,451,340 | -0.85(-0.99%) |
Nov 01, 2018 | 84.66 | 85.76 | 84.37 | 85.63 | 18,588,750 | +1.03(+1.21%) |
Oct 31, 2018 | 85.39 | 85.39 | 83.63 | 84.61 | 29,525,204 | +0.02(+0.03%) |
Oct 30, 2018 | 88.31 | 89.06 | 84.40 | 84.59 | 29,269,586 | -3.11(-3.54%) |
Oct 29, 2018 | 87.47 | 90.85 | 86.71 | 87.69 | 27,896,150 | -3.77(-4.13%) |
Oct 26, 2018 | 91.78 | 92.19 | 90.68 | 91.47 | 11,960,699 | -1.22(-1.31%) |
Oct 25, 2018 | 93.27 | 93.67 | 91.73 | 92.69 | 14,029,722 | -0.56(-0.60%) |
Oct 24, 2018 | 96.15 | 96.53 | 93.09 | 93.24 | 7,713,892 | -2.93(-3.05%) |
Oct 23, 2018 | 94.57 | 96.68 | 94.12 | 96.17 | 8,816,143 | +0.87(+0.92%) |
Oct 22, 2018 | 94.98 | 95.61 | 94.12 | 95.30 | 7,798,247 | +0.67(+0.71%) |
Oct 19, 2018 | 95.76 | 96.67 | 93.79 | 94.63 | 10,629,974 | -1.06(-1.11%) |
Oct 18, 2018 | 97.29 | 97.78 | 95.32 | 95.69 | 13,655,727 | -2.57(-2.61%) |
Oct 17, 2018 | 99.61 | 100.53 | 97.79 | 98.26 | 26,551,600 | -8.11(-7.63%) |
Oct 16, 2018 | 104.77 | 106.61 | 103.78 | 106.37 | 11,834,547 | +2.92(+2.83%) |
Oct 15, 2018 | 102.90 | 104.27 | 102.72 | 103.45 | 6,774,136 | +0.20(+0.20%) |
Oct 12, 2018 | 103.44 | 103.75 | 101.94 | 103.24 | 8,954,357 | +1.34(+1.32%) |
Oct 11, 2018 | 104.54 | 105.69 | 101.72 | 101.90 | 11,881,948 | -2.69(-2.57%) |
Oct 10, 2018 | 108.11 | 108.25 | 104.45 | 104.59 | 7,568,232 | -3.34(-3.09%) |
Oct 09, 2018 | 108.54 | 108.75 | 107.70 | 107.92 | 4,969,407 | -0.84(-0.77%) |
Oct 08, 2018 | 108.85 | 109.27 | 107.88 | 108.77 | 4,419,221 | -0.47(-0.43%) |
Oct 05, 2018 | 110.61 | 111.26 | 108.39 | 109.24 | 6,278,718 | -1.67(-1.51%) |
Oct 04, 2018 | 111.19 | 112.00 | 110.21 | 110.91 | 5,782,006 | -1.40(-1.25%) |
Oct 03, 2018 | 112.88 | 113.14 | 112.00 | 112.31 | 4,523,016 | -0.39(-0.34%) |
Oct 02, 2018 | 112.14 | 112.76 | 111.78 | 112.70 | 4,133,685 | +0.55(+0.49%) |