Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 82.27 | 83.84 | 79.40 | 83.74 | 660,700 | +2.42(+2.98%) |
Dec 28, 2018 | 82.75 | 84.05 | 80.10 | 81.32 | 486,600 | -1.07(-1.30%) |
Dec 27, 2018 | 80.00 | 82.63 | 78.30 | 82.39 | 716,479 | +0.60(+0.73%) |
Dec 26, 2018 | 77.79 | 81.93 | 75.82 | 81.79 | 538,000 | +5.81(+7.65%) |
Dec 24, 2018 | 73.63 | 79.36 | 73.01 | 75.98 | 512,200 | +0.53(+0.70%) |
Dec 21, 2018 | 80.44 | 80.99 | 74.55 | 75.45 | 913,100 | -4.11(-5.17%) |
Dec 20, 2018 | 80.78 | 82.77 | 76.89 | 79.56 | 847,038 | -1.61(-1.98%) |
Dec 19, 2018 | 81.92 | 83.94 | 80.05 | 81.17 | 638,174 | -0.75(-0.92%) |
Dec 18, 2018 | 83.71 | 85.68 | 81.83 | 81.92 | 576,022 | -0.74(-0.90%) |
Dec 17, 2018 | 86.00 | 87.94 | 82.38 | 82.66 | 652,806 | -3.71(-4.30%) |
Dec 14, 2018 | 87.44 | 88.22 | 84.61 | 86.37 | 595,000 | -1.32(-1.51%) |
Dec 13, 2018 | 92.00 | 92.95 | 87.48 | 87.69 | 537,147 | -3.75(-4.10%) |
Dec 12, 2018 | 89.81 | 93.38 | 88.90 | 91.44 | 614,998 | +2.92(+3.30%) |
Dec 11, 2018 | 92.21 | 93.20 | 88.43 | 88.52 | 700,324 | -2.49(-2.74%) |
Dec 10, 2018 | 90.53 | 91.83 | 87.96 | 91.01 | 480,484 | +0.18(+0.20%) |
Dec 07, 2018 | 91.50 | 92.46 | 89.88 | 90.83 | 594,400 | -0.88(-0.96%) |
Dec 06, 2018 | 91.38 | 92.07 | 86.30 | 91.71 | 877,156 | -2.38(-2.53%) |
Dec 04, 2018 | 99.86 | 102.29 | 93.52 | 94.09 | 1,172,200 | -6.78(-6.72%) |
Dec 03, 2018 | 100.00 | 103.63 | 98.50 | 100.87 | 1,159,588 | +5.47(+5.73%) |
Nov 30, 2018 | 93.51 | 96.67 | 93.08 | 95.40 | 557,600 | +1.50(+1.60%) |
Nov 29, 2018 | 91.99 | 96.71 | 90.50 | 93.90 | 690,772 | +1.91(+2.08%) |
Nov 28, 2018 | 87.63 | 92.01 | 86.45 | 91.99 | 641,837 | +4.65(+5.32%) |
Nov 27, 2018 | 93.14 | 93.48 | 87.21 | 87.34 | 614,727 | -5.67(-6.10%) |
Nov 26, 2018 | 93.33 | 94.41 | 91.40 | 93.01 | 465,048 | +1.10(+1.20%) |
Nov 23, 2018 | 89.37 | 93.16 | 89.00 | 91.91 | 240,400 | +1.68(+1.86%) |
Nov 21, 2018 | 90.23 | 90.23 | 90.23 | 0 | +1.79(+2.02%) | |
Nov 20, 2018 | 84.89 | 89.94 | 84.50 | 88.44 | 666,002 | -0.44(-0.50%) |
Nov 19, 2018 | 92.32 | 92.38 | 88.19 | 88.88 | 558,579 | -3.97(-4.28%) |
Nov 16, 2018 | 89.82 | 93.20 | 89.42 | 92.85 | 681,500 | +2.87(+3.19%) |
Nov 15, 2018 | 88.77 | 91.00 | 86.46 | 89.98 | 615,899 | +1.05(+1.18%) |
Nov 14, 2018 | 91.96 | 92.18 | 87.00 | 88.93 | 1,036,334 | -2.39(-2.62%) |
Nov 13, 2018 | 92.52 | 93.88 | 90.00 | 91.32 | 592,567 | -0.36(-0.39%) |
Nov 12, 2018 | 94.87 | 95.04 | 90.57 | 91.68 | 566,539 | -4.33(-4.51%) |
Nov 09, 2018 | 99.24 | 99.95 | 94.00 | 96.01 | 644,200 | -3.81(-3.82%) |
Nov 08, 2018 | 99.69 | 101.22 | 98.05 | 99.82 | 458,425 | -0.32(-0.32%) |
Nov 07, 2018 | 97.83 | 100.26 | 97.29 | 100.14 | 608,277 | +3.13(+3.23%) |
Nov 06, 2018 | 97.25 | 99.98 | 96.01 | 97.01 | 510,608 | -0.65(-0.67%) |
Nov 05, 2018 | 97.74 | 99.63 | 93.75 | 97.66 | 936,682 | +1.68(+1.75%) |
Nov 02, 2018 | 95.00 | 97.50 | 93.39 | 95.98 | 1,006,500 | +1.19(+1.26%) |
Nov 01, 2018 | 89.27 | 97.82 | 87.36 | 94.79 | 1,209,032 | +6.62(+7.51%) |
Oct 31, 2018 | 84.51 | 89.06 | 83.99 | 88.17 | 1,688,544 | +7.43(+9.20%) |
Oct 30, 2018 | 77.47 | 81.12 | 76.57 | 80.74 | 838,802 | +3.39(+4.38%) |
Oct 29, 2018 | 81.57 | 82.49 | 76.11 | 77.35 | 754,283 | -2.43(-3.05%) |
Oct 26, 2018 | 80.10 | 82.99 | 76.79 | 79.78 | 918,100 | -1.96(-2.40%) |
Oct 25, 2018 | 81.40 | 82.20 | 76.50 | 81.74 | 1,940,592 | +1.25(+1.55%) |
Oct 24, 2018 | 84.00 | 85.83 | 77.75 | 80.49 | 5,732,100 | -11.33(-12.34%) |
Oct 23, 2018 | 88.91 | 94.40 | 87.75 | 91.82 | 2,050,741 | +1.06(+1.17%) |
Oct 22, 2018 | 89.52 | 91.25 | 88.40 | 90.76 | 805,794 | +1.65(+1.85%) |
Oct 19, 2018 | 91.30 | 92.90 | 88.15 | 89.11 | 1,063,200 | -1.65(-1.82%) |
Oct 18, 2018 | 92.38 | 93.19 | 89.31 | 90.76 | 363,292 | -2.34(-2.51%) |
Oct 17, 2018 | 94.50 | 94.51 | 91.56 | 93.10 | 481,429 | -1.60(-1.69%) |
Oct 16, 2018 | 91.73 | 95.10 | 90.46 | 94.70 | 765,657 | +3.85(+4.24%) |
Oct 15, 2018 | 91.04 | 92.54 | 89.34 | 90.85 | 459,481 | +0.24(+0.26%) |
Oct 12, 2018 | 90.44 | 92.12 | 88.05 | 90.61 | 761,900 | +3.34(+3.83%) |
Oct 11, 2018 | 87.77 | 91.60 | 86.78 | 87.27 | 822,729 | -1.54(-1.73%) |
Oct 10, 2018 | 95.00 | 95.00 | 87.83 | 88.81 | 891,197 | -6.18(-6.51%) |
Oct 09, 2018 | 96.12 | 97.99 | 94.80 | 94.99 | 623,026 | -2.01(-2.07%) |
Oct 08, 2018 | 102.50 | 104.00 | 95.01 | 97.00 | 1,579,277 | -9.06(-8.54%) |
Oct 05, 2018 | 105.47 | 108.33 | 104.28 | 106.06 | 685,400 | +0.92(+0.88%) |
Oct 04, 2018 | 107.13 | 107.47 | 102.72 | 105.14 | 557,620 | -2.51(-2.33%) |
Oct 03, 2018 | 106.95 | 109.40 | 106.16 | 107.65 | 346,761 | +1.55(+1.46%) |
Oct 02, 2018 | 111.04 | 111.54 | 104.75 | 106.10 | 519,088 | -4.82(-4.35%) |