Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.57 | 82.46 | 81.03 | 82.18 | 513,700 | +1.21(+1.49%) |
Dec 28, 2018 | 81.84 | 83.66 | 79.73 | 80.97 | 361,700 | +0.01(+0.01%) |
Dec 27, 2018 | 78.65 | 81.01 | 75.01 | 80.96 | 226,956 | +1.34(+1.68%) |
Dec 26, 2018 | 75.75 | 79.70 | 75.74 | 79.62 | 323,690 | +4.42(+5.88%) |
Dec 24, 2018 | 75.67 | 77.24 | 75.10 | 75.20 | 209,500 | -1.38(-1.80%) |
Dec 21, 2018 | 80.52 | 80.52 | 76.16 | 76.58 | 515,600 | -2.55(-3.22%) |
Dec 20, 2018 | 80.59 | 81.19 | 77.54 | 79.13 | 692,927 | -1.78(-2.20%) |
Dec 19, 2018 | 81.01 | 83.38 | 80.42 | 80.91 | 546,352 | +0.14(+0.17%) |
Dec 18, 2018 | 80.71 | 81.99 | 79.76 | 80.77 | 706,046 | +0.86(+1.08%) |
Dec 17, 2018 | 82.73 | 82.97 | 79.89 | 79.91 | 646,796 | -3.28(-3.94%) |
Dec 14, 2018 | 83.52 | 84.62 | 82.59 | 83.19 | 516,300 | -1.14(-1.35%) |
Dec 13, 2018 | 86.50 | 86.97 | 83.99 | 84.33 | 533,954 | -1.79(-2.08%) |
Dec 12, 2018 | 85.25 | 87.80 | 84.56 | 86.12 | 879,464 | +2.47(+2.95%) |
Dec 11, 2018 | 84.52 | 84.52 | 83.02 | 83.65 | 620,420 | +0.72(+0.87%) |
Dec 10, 2018 | 81.76 | 83.76 | 81.76 | 82.93 | 781,224 | +1.13(+1.38%) |
Dec 07, 2018 | 84.26 | 85.86 | 81.11 | 81.80 | 636,200 | -2.92(-3.45%) |
Dec 06, 2018 | 82.96 | 85.35 | 82.45 | 84.72 | 833,530 | -0.03(-0.04%) |
Dec 04, 2018 | 87.22 | 88.05 | 84.44 | 84.75 | 1,172,400 | -3.14(-3.57%) |
Dec 03, 2018 | 88.03 | 88.96 | 86.72 | 87.89 | 1,072,387 | +1.59(+1.84%) |
Nov 30, 2018 | 85.48 | 87.20 | 85.27 | 86.30 | 725,000 | +0.55(+0.64%) |
Nov 29, 2018 | 85.14 | 86.48 | 84.78 | 85.75 | 669,292 | +0.14(+0.16%) |
Nov 28, 2018 | 84.31 | 86.21 | 81.51 | 85.61 | 642,410 | +5.56(+6.95%) |
Nov 27, 2018 | 79.78 | 80.66 | 79.21 | 80.05 | 422,956 | -0.46(-0.57%) |
Nov 26, 2018 | 79.85 | 81.00 | 79.46 | 80.51 | 378,565 | +1.52(+1.92%) |
Nov 23, 2018 | 77.47 | 80.12 | 77.47 | 78.99 | 169,400 | +0.01(+0.01%) |
Nov 21, 2018 | 78.98 | 78.98 | 78.98 | 0 | +1.31(+1.69%) | |
Nov 20, 2018 | 75.47 | 79.16 | 74.84 | 77.67 | 1,031,514 | +0.02(+0.03%) |
Nov 19, 2018 | 82.67 | 84.68 | 76.55 | 77.65 | 667,701 | -5.02(-6.07%) |
Nov 16, 2018 | 82.64 | 83.73 | 81.83 | 82.67 | 680,600 | -0.79(-0.95%) |
Nov 15, 2018 | 80.63 | 84.03 | 80.63 | 83.46 | 493,107 | +2.62(+3.24%) |
Nov 14, 2018 | 81.79 | 83.05 | 80.65 | 80.84 | 554,200 | -0.21(-0.26%) |
Nov 13, 2018 | 81.68 | 83.36 | 80.79 | 81.05 | 369,817 | -0.62(-0.76%) |
Nov 12, 2018 | 83.83 | 84.05 | 81.00 | 81.67 | 462,801 | -2.57(-3.05%) |
Nov 09, 2018 | 86.17 | 86.28 | 83.71 | 84.24 | 663,400 | -2.41(-2.78%) |
Nov 08, 2018 | 86.74 | 87.85 | 85.72 | 86.65 | 524,419 | -0.08(-0.09%) |
Nov 07, 2018 | 83.39 | 87.02 | 83.39 | 86.73 | 649,931 | +3.59(+4.32%) |
Nov 06, 2018 | 84.21 | 85.33 | 82.30 | 83.14 | 865,038 | -1.06(-1.26%) |
Nov 05, 2018 | 86.12 | 86.80 | 82.24 | 84.20 | 610,179 | -2.13(-2.47%) |
Nov 02, 2018 | 86.03 | 87.63 | 85.84 | 86.33 | 747,200 | +0.17(+0.20%) |
Nov 01, 2018 | 84.84 | 86.51 | 84.63 | 86.16 | 823,477 | +1.27(+1.50%) |
Oct 31, 2018 | 83.07 | 85.82 | 81.12 | 84.89 | 1,286,156 | +3.10(+3.79%) |
Oct 30, 2018 | 82.26 | 83.39 | 80.24 | 81.79 | 921,679 | -1.03(-1.24%) |
Oct 29, 2018 | 90.44 | 90.69 | 81.42 | 82.82 | 929,801 | -5.90(-6.65%) |
Oct 26, 2018 | 90.03 | 91.46 | 88.27 | 88.72 | 724,600 | -3.21(-3.49%) |
Oct 25, 2018 | 92.20 | 96.46 | 90.23 | 91.93 | 1,180,940 | -2.51(-2.66%) |
Oct 24, 2018 | 98.38 | 99.79 | 93.92 | 94.44 | 861,006 | -3.69(-3.76%) |
Oct 23, 2018 | 97.41 | 98.72 | 95.41 | 98.13 | 923,613 | -0.77(-0.78%) |
Oct 22, 2018 | 99.27 | 100.23 | 97.79 | 98.90 | 706,593 | -0.08(-0.08%) |
Oct 19, 2018 | 102.41 | 103.15 | 98.96 | 98.98 | 383,800 | -3.11(-3.05%) |
Oct 18, 2018 | 103.67 | 103.98 | 101.96 | 102.09 | 392,784 | -1.96(-1.88%) |
Oct 17, 2018 | 103.97 | 104.28 | 102.63 | 104.05 | 472,781 | +0.04(+0.04%) |
Oct 16, 2018 | 101.40 | 104.78 | 100.05 | 104.01 | 675,895 | +3.54(+3.52%) |
Oct 15, 2018 | 101.61 | 102.00 | 99.75 | 100.47 | 547,492 | -1.16(-1.14%) |
Oct 12, 2018 | 103.17 | 103.97 | 100.17 | 101.63 | 658,400 | +1.23(+1.23%) |
Oct 11, 2018 | 101.00 | 102.75 | 99.75 | 100.40 | 559,414 | -0.74(-0.73%) |
Oct 10, 2018 | 106.08 | 106.08 | 101.10 | 101.14 | 563,852 | -5.17(-4.86%) |
Oct 09, 2018 | 105.47 | 107.66 | 105.00 | 106.31 | 479,478 | +0.61(+0.58%) |
Oct 08, 2018 | 107.26 | 108.18 | 104.17 | 105.70 | 413,293 | -2.14(-1.98%) |
Oct 05, 2018 | 109.12 | 109.88 | 106.83 | 107.84 | 505,800 | -1.13(-1.04%) |
Oct 04, 2018 | 109.89 | 110.34 | 108.05 | 108.97 | 630,623 | -1.17(-1.06%) |
Oct 03, 2018 | 110.02 | 111.42 | 109.00 | 110.14 | 610,797 | +0.72(+0.66%) |
Oct 02, 2018 | 112.68 | 113.12 | 109.16 | 109.42 | 433,997 | -3.71(-3.28%) |