Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 78.35 | 78.72 | 76.68 | 77.28 | 3,004,526 | -0.38(-0.49%) |
Dec 28, 2018 | 78.31 | 78.63 | 76.68 | 77.66 | 2,791,318 | -0.13(-0.16%) |
Dec 27, 2018 | 75.52 | 77.82 | 75.17 | 77.79 | 4,266,010 | +1.51(+1.98%) |
Dec 26, 2018 | 73.64 | 76.34 | 72.38 | 76.28 | 3,326,075 | +3.10(+4.24%) |
Dec 24, 2018 | 74.19 | 75.80 | 72.84 | 73.17 | 2,610,785 | -1.81(-2.42%) |
Dec 21, 2018 | 76.68 | 77.82 | 74.07 | 74.99 | 7,995,222 | -0.85(-1.12%) |
Dec 20, 2018 | 76.07 | 77.75 | 74.88 | 75.84 | 5,588,457 | -0.90(-1.17%) |
Dec 19, 2018 | 78.38 | 79.54 | 75.74 | 76.74 | 6,552,180 | -1.61(-2.05%) |
Dec 18, 2018 | 78.03 | 80.10 | 77.74 | 78.35 | 6,216,028 | +0.75(+0.97%) |
Dec 17, 2018 | 78.48 | 80.32 | 76.86 | 77.59 | 4,169,678 | -0.91(-1.16%) |
Dec 14, 2018 | 78.17 | 80.26 | 77.50 | 78.50 | 5,337,875 | -0.69(-0.87%) |
Dec 13, 2018 | 82.17 | 82.19 | 79.11 | 79.19 | 5,115,822 | -2.09(-2.57%) |
Dec 12, 2018 | 82.58 | 83.60 | 81.20 | 81.27 | 3,472,311 | -0.44(-0.54%) |
Dec 11, 2018 | 83.36 | 83.55 | 81.02 | 81.71 | 3,958,583 | -0.28(-0.35%) |
Dec 10, 2018 | 80.64 | 82.85 | 80.60 | 82.00 | 3,970,491 | +1.19(+1.47%) |
Dec 07, 2018 | 82.05 | 83.38 | 80.52 | 80.81 | 4,685,893 | -1.33(-1.62%) |
Dec 06, 2018 | 78.29 | 82.15 | 77.86 | 82.15 | 5,864,653 | +2.64(+3.33%) |
Dec 04, 2018 | 81.71 | 83.13 | 79.33 | 79.50 | 5,237,805 | -2.76(-3.36%) |
Dec 03, 2018 | 84.04 | 84.85 | 81.62 | 82.26 | 5,079,089 | -0.07(-0.08%) |
Nov 30, 2018 | 84.53 | 85.03 | 82.00 | 82.33 | 5,509,422 | -2.27(-2.69%) |
Nov 29, 2018 | 83.33 | 85.44 | 82.88 | 84.60 | 3,505,902 | +0.48(+0.57%) |
Nov 28, 2018 | 83.74 | 84.54 | 82.18 | 84.12 | 4,265,687 | +0.84(+1.01%) |
Nov 27, 2018 | 82.93 | 83.90 | 81.52 | 83.28 | 3,443,361 | +0.11(+0.13%) |
Nov 26, 2018 | 81.79 | 83.25 | 80.78 | 83.17 | 5,411,728 | +2.21(+2.73%) |
Nov 23, 2018 | 82.09 | 82.51 | 80.72 | 80.96 | 1,947,060 | -1.32(-1.61%) |
Nov 21, 2018 | 82.28 | 82.28 | 82.28 | 0 | +0.98(+1.20%) | |
Nov 20, 2018 | 79.15 | 81.70 | 78.76 | 81.30 | 5,502,550 | -0.02(-0.02%) |
Nov 19, 2018 | 84.32 | 84.43 | 81.01 | 81.32 | 4,515,955 | -2.87(-3.41%) |
Nov 16, 2018 | 85.64 | 86.06 | 83.22 | 84.19 | 4,682,013 | -2.23(-2.58%) |
Nov 15, 2018 | 84.24 | 86.45 | 83.11 | 86.43 | 3,906,382 | +2.44(+2.90%) |
Nov 14, 2018 | 86.42 | 86.53 | 83.22 | 83.99 | 3,626,677 | -1.60(-1.87%) |
Nov 13, 2018 | 86.50 | 87.50 | 85.19 | 85.58 | 3,811,078 | -0.26(-0.31%) |
Nov 12, 2018 | 86.77 | 87.04 | 84.23 | 85.85 | 5,229,963 | -1.20(-1.38%) |
Nov 09, 2018 | 90.94 | 90.94 | 86.40 | 87.05 | 7,389,395 | -4.88(-5.31%) |
Nov 08, 2018 | 92.07 | 92.29 | 90.42 | 91.93 | 5,143,644 | +0.07(+0.07%) |
Nov 07, 2018 | 91.08 | 92.67 | 90.35 | 91.86 | 7,392,363 | +1.54(+1.70%) |
Nov 06, 2018 | 90.77 | 91.57 | 89.68 | 90.32 | 4,207,374 | -0.45(-0.50%) |
Nov 05, 2018 | 90.66 | 91.14 | 89.28 | 90.77 | 4,208,629 | +0.23(+0.25%) |
Nov 02, 2018 | 93.32 | 93.82 | 89.94 | 90.55 | 5,437,740 | -1.70(-1.85%) |
Nov 01, 2018 | 89.12 | 93.08 | 89.12 | 92.25 | 5,559,039 | +3.15(+3.54%) |
Oct 31, 2018 | 90.10 | 93.40 | 88.08 | 89.10 | 17,794,440 | -3.77(-4.06%) |
Oct 30, 2018 | 89.77 | 92.87 | 89.12 | 92.87 | 6,817,258 | +3.56(+3.99%) |
Oct 29, 2018 | 93.80 | 95.29 | 87.28 | 89.30 | 10,167,129 | -4.93(-5.23%) |
Oct 26, 2018 | 93.95 | 96.72 | 93.61 | 94.23 | 4,353,623 | -2.37(-2.45%) |
Oct 25, 2018 | 95.84 | 97.42 | 95.60 | 96.60 | 5,699,347 | +2.34(+2.48%) |
Oct 24, 2018 | 96.77 | 98.13 | 94.11 | 94.26 | 4,949,517 | -2.78(-2.87%) |
Oct 23, 2018 | 97.35 | 97.99 | 95.78 | 97.04 | 6,987,291 | -2.22(-2.24%) |
Oct 22, 2018 | 100.68 | 102.08 | 99.15 | 99.26 | 5,088,282 | -0.73(-0.73%) |
Oct 19, 2018 | 104.10 | 105.27 | 99.87 | 100.00 | 5,546,897 | -3.61(-3.49%) |
Oct 18, 2018 | 105.12 | 105.62 | 102.60 | 103.61 | 4,831,517 | -2.93(-2.75%) |
Oct 17, 2018 | 105.53 | 107.10 | 104.73 | 106.54 | 3,263,733 | +1.34(+1.27%) |
Oct 16, 2018 | 104.55 | 106.27 | 104.33 | 105.20 | 5,556,690 | +1.51(+1.45%) |
Oct 15, 2018 | 103.27 | 104.82 | 101.87 | 103.69 | 2,656,957 | -0.22(-0.21%) |
Oct 12, 2018 | 104.75 | 105.89 | 102.25 | 103.91 | 5,498,190 | +2.45(+2.41%) |
Oct 11, 2018 | 102.29 | 103.21 | 100.19 | 101.46 | 6,383,639 | -1.52(-1.47%) |
Oct 10, 2018 | 106.42 | 106.86 | 102.80 | 102.98 | 7,600,945 | -4.25(-3.96%) |
Oct 09, 2018 | 108.51 | 109.89 | 107.03 | 107.23 | 5,349,160 | -1.11(-1.02%) |
Oct 08, 2018 | 110.49 | 110.95 | 107.52 | 108.33 | 4,885,263 | -3.05(-2.73%) |
Oct 05, 2018 | 112.03 | 113.36 | 109.67 | 111.38 | 3,646,807 | -0.28(-0.25%) |
Oct 04, 2018 | 113.98 | 113.98 | 110.43 | 111.65 | 5,345,984 | -2.33(-2.04%) |
Oct 03, 2018 | 115.06 | 115.73 | 113.81 | 113.98 | 3,709,255 | -0.65(-0.56%) |
Oct 02, 2018 | 115.07 | 115.80 | 113.78 | 114.63 | 4,247,856 | -0.49(-0.42%) |