Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.02 | 83.24 | 82.26 | 83.21 | 3,400,782 | +0.66(+0.81%) |
Dec 28, 2018 | 83.01 | 83.64 | 82.13 | 82.55 | 2,676,381 | -0.21(-0.25%) |
Dec 27, 2018 | 80.94 | 82.76 | 79.81 | 82.76 | 3,069,684 | +0.74(+0.90%) |
Dec 26, 2018 | 78.85 | 82.02 | 78.08 | 82.02 | 3,014,494 | +3.55(+4.52%) |
Dec 24, 2018 | 80.08 | 80.26 | 78.44 | 78.47 | 1,617,626 | -2.08(-2.59%) |
Dec 21, 2018 | 82.25 | 83.37 | 80.38 | 80.55 | 2,926,519 | -1.46(-1.78%) |
Dec 20, 2018 | 82.97 | 83.49 | 81.15 | 82.01 | 3,048,258 | -1.31(-1.57%) |
Dec 19, 2018 | 84.65 | 85.99 | 82.88 | 83.32 | 2,255,675 | -1.33(-1.57%) |
Dec 18, 2018 | 85.33 | 85.76 | 84.13 | 84.65 | 3,264,299 | -0.12(-0.14%) |
Dec 17, 2018 | 86.35 | 86.63 | 84.31 | 84.77 | 1,901,788 | -1.87(-2.16%) |
Dec 14, 2018 | 87.10 | 87.67 | 86.41 | 86.64 | 1,085,787 | -1.25(-1.42%) |
Dec 13, 2018 | 88.54 | 88.75 | 87.60 | 87.89 | 724,437 | -0.42(-0.47%) |
Dec 12, 2018 | 88.95 | 89.34 | 88.29 | 88.31 | 740,923 | +0.44(+0.50%) |
Dec 11, 2018 | 88.98 | 89.28 | 87.43 | 87.86 | 786,672 | -0.06(-0.07%) |
Dec 10, 2018 | 88.09 | 88.26 | 86.32 | 87.93 | 1,839,832 | -0.16(-0.18%) |
Dec 07, 2018 | 89.92 | 90.48 | 87.75 | 88.09 | 1,517,295 | -1.95(-2.17%) |
Dec 06, 2018 | 89.06 | 90.04 | 87.66 | 90.04 | 2,310,762 | -0.27(-0.30%) |
Dec 04, 2018 | 92.97 | 93.10 | 90.13 | 90.32 | 1,319,829 | -2.80(-3.00%) |
Dec 03, 2018 | 93.25 | 93.52 | 92.40 | 93.11 | 1,425,011 | +1.11(+1.21%) |
Nov 30, 2018 | 91.57 | 92.20 | 91.43 | 92.00 | 762,017 | +0.37(+0.40%) |
Nov 29, 2018 | 91.64 | 92.14 | 91.17 | 91.63 | 584,269 | -0.27(-0.30%) |
Nov 28, 2018 | 90.55 | 91.90 | 90.04 | 91.90 | 904,075 | +1.65(+1.82%) |
Nov 27, 2018 | 89.87 | 90.28 | 89.72 | 90.25 | 658,591 | +0.05(+0.05%) |
Nov 26, 2018 | 89.80 | 90.23 | 89.56 | 90.21 | 674,049 | +1.20(+1.35%) |
Nov 23, 2018 | 88.69 | 89.44 | 88.67 | 89.00 | 166,967 | -0.26(-0.29%) |
Nov 21, 2018 | 89.27 | 89.27 | 89.27 | 0 | +0.55(+0.62%) | |
Nov 20, 2018 | 89.30 | 89.62 | 88.47 | 88.71 | 1,419,923 | -1.58(-1.75%) |
Nov 19, 2018 | 91.36 | 91.56 | 89.96 | 90.30 | 1,047,122 | -1.19(-1.31%) |
Nov 16, 2018 | 90.90 | 91.81 | 90.81 | 91.49 | 946,113 | +0.29(+0.32%) |
Nov 15, 2018 | 89.94 | 91.37 | 89.39 | 91.20 | 1,385,420 | +0.77(+0.85%) |
Nov 14, 2018 | 91.53 | 91.84 | 89.89 | 90.43 | 1,033,438 | -0.58(-0.64%) |
Nov 13, 2018 | 91.31 | 91.99 | 90.72 | 91.01 | 918,206 | -0.04(-0.04%) |
Nov 12, 2018 | 92.30 | 92.31 | 90.91 | 91.05 | 824,792 | -1.41(-1.53%) |
Nov 09, 2018 | 92.83 | 92.89 | 91.88 | 92.46 | 574,275 | -0.82(-0.88%) |
Nov 08, 2018 | 93.14 | 93.54 | 92.91 | 93.28 | 701,344 | -0.07(-0.08%) |
Nov 07, 2018 | 92.60 | 93.43 | 92.17 | 93.36 | 1,040,076 | +1.41(+1.54%) |
Nov 06, 2018 | 91.30 | 91.97 | 91.30 | 91.94 | 690,533 | +0.63(+0.69%) |
Nov 05, 2018 | 90.82 | 91.50 | 90.57 | 91.31 | 921,739 | +0.68(+0.75%) |
Nov 02, 2018 | 91.58 | 91.68 | 89.90 | 90.63 | 2,242,073 | -0.33(-0.36%) |
Nov 01, 2018 | 89.88 | 91.07 | 89.77 | 90.96 | 4,535,009 | +1.30(+1.45%) |
Oct 31, 2018 | 89.92 | 90.56 | 89.63 | 89.66 | 3,845,808 | +0.52(+0.58%) |
Oct 30, 2018 | 87.56 | 89.23 | 87.54 | 89.14 | 2,827,144 | +1.69(+1.94%) |
Oct 29, 2018 | 88.56 | 89.18 | 86.33 | 87.45 | 2,810,257 | +0.04(+0.04%) |
Oct 26, 2018 | 87.72 | 88.46 | 86.42 | 87.41 | 2,833,698 | -1.38(-1.56%) |
Oct 25, 2018 | 88.10 | 89.37 | 87.79 | 88.80 | 3,746,540 | +1.15(+1.31%) |
Oct 24, 2018 | 89.98 | 90.28 | 87.53 | 87.65 | 2,009,020 | -2.39(-2.65%) |
Oct 23, 2018 | 89.37 | 90.51 | 88.51 | 90.03 | 1,688,386 | -0.58(-0.64%) |
Oct 22, 2018 | 91.39 | 91.54 | 90.55 | 90.61 | 666,315 | -0.61(-0.66%) |
Oct 19, 2018 | 91.57 | 92.26 | 91.03 | 91.22 | 788,759 | -0.27(-0.30%) |
Oct 18, 2018 | 92.33 | 92.67 | 91.03 | 91.49 | 989,631 | -1.19(-1.28%) |
Oct 17, 2018 | 92.80 | 92.93 | 91.82 | 92.68 | 885,652 | -0.19(-0.20%) |
Oct 16, 2018 | 91.56 | 92.99 | 91.34 | 92.87 | 1,001,153 | +1.83(+2.01%) |
Oct 15, 2018 | 90.95 | 91.80 | 90.92 | 91.04 | 1,125,504 | -0.04(-0.04%) |
Oct 12, 2018 | 91.51 | 91.57 | 90.04 | 91.08 | 2,053,005 | +0.79(+0.87%) |
Oct 11, 2018 | 92.06 | 92.49 | 89.90 | 90.29 | 2,468,165 | -2.05(-2.22%) |
Oct 10, 2018 | 94.86 | 95.18 | 92.27 | 92.33 | 1,456,015 | -2.72(-2.87%) |
Oct 09, 2018 | 95.37 | 95.59 | 95.02 | 95.06 | 671,682 | -0.45(-0.47%) |
Oct 08, 2018 | 95.19 | 95.64 | 94.89 | 95.51 | 537,307 | +0.12(+0.12%) |
Oct 05, 2018 | 95.85 | 96.18 | 94.94 | 95.39 | 1,195,625 | -0.47(-0.49%) |
Oct 04, 2018 | 96.35 | 96.38 | 95.37 | 95.86 | 1,065,548 | -0.67(-0.69%) |
Oct 03, 2018 | 96.84 | 96.95 | 96.40 | 96.53 | 704,123 | +0.01(+0.01%) |
Oct 02, 2018 | 96.61 | 96.86 | 96.37 | 96.52 | 577,504 | -0.14(-0.14%) |