Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 89.23 | 90.88 | 88.20 | 88.98 | 2,146,800 | +1.38(+1.58%) |
Dec 28, 2018 | 88.21 | 88.98 | 85.22 | 87.60 | 1,410,700 | +0.03(+0.03%) |
Dec 27, 2018 | 83.52 | 87.57 | 82.66 | 87.57 | 961,139 | +2.25(+2.64%) |
Dec 26, 2018 | 79.36 | 85.50 | 79.33 | 85.32 | 1,510,029 | +6.66(+8.47%) |
Dec 24, 2018 | 79.79 | 81.85 | 77.34 | 78.66 | 630,100 | -2.47(-3.04%) |
Dec 21, 2018 | 82.97 | 83.00 | 79.46 | 81.13 | 3,059,400 | -1.12(-1.36%) |
Dec 20, 2018 | 80.24 | 83.85 | 75.55 | 82.25 | 2,980,273 | +1.19(+1.47%) |
Dec 19, 2018 | 79.68 | 83.74 | 79.36 | 81.06 | 1,688,156 | +1.94(+2.45%) |
Dec 18, 2018 | 81.20 | 81.35 | 78.73 | 79.12 | 1,454,038 | -0.73(-0.91%) |
Dec 17, 2018 | 82.75 | 82.75 | 79.29 | 79.85 | 1,161,919 | -3.34(-4.01%) |
Dec 14, 2018 | 82.87 | 84.92 | 82.01 | 83.19 | 831,600 | -1.06(-1.26%) |
Dec 13, 2018 | 85.00 | 85.68 | 82.81 | 84.25 | 714,309 | +0.20(+0.24%) |
Dec 12, 2018 | 84.83 | 86.75 | 83.80 | 84.05 | 1,149,863 | +1.07(+1.29%) |
Dec 11, 2018 | 85.21 | 85.60 | 82.16 | 82.98 | 634,250 | -0.08(-0.10%) |
Dec 10, 2018 | 80.20 | 84.28 | 79.00 | 83.06 | 1,170,796 | +2.60(+3.23%) |
Dec 07, 2018 | 83.82 | 84.83 | 78.92 | 80.46 | 1,817,400 | -4.68(-5.50%) |
Dec 06, 2018 | 82.30 | 85.76 | 81.00 | 85.14 | 1,908,000 | -0.58(-0.68%) |
Dec 04, 2018 | 88.70 | 89.82 | 85.01 | 85.72 | 1,745,400 | -3.88(-4.33%) |
Dec 03, 2018 | 89.00 | 89.81 | 87.07 | 89.60 | 1,840,513 | +3.66(+4.26%) |
Nov 30, 2018 | 84.28 | 87.00 | 84.06 | 85.94 | 1,394,000 | +2.04(+2.43%) |
Nov 29, 2018 | 80.00 | 85.83 | 79.89 | 83.90 | 2,190,432 | +3.20(+3.97%) |
Nov 28, 2018 | 75.47 | 81.50 | 75.47 | 80.70 | 1,596,300 | +6.04(+8.09%) |
Nov 27, 2018 | 75.29 | 76.63 | 74.31 | 74.66 | 810,396 | -1.51(-1.98%) |
Nov 26, 2018 | 73.69 | 76.26 | 72.77 | 76.17 | 880,781 | +2.97(+4.06%) |
Nov 23, 2018 | 70.22 | 73.42 | 70.00 | 73.20 | 363,900 | +1.07(+1.48%) |
Nov 21, 2018 | 72.13 | 72.13 | 72.13 | 0 | +1.91(+2.72%) | |
Nov 20, 2018 | 66.04 | 70.57 | 65.17 | 70.22 | 1,871,179 | +0.91(+1.31%) |
Nov 19, 2018 | 75.48 | 75.75 | 68.94 | 69.31 | 2,159,846 | -6.64(-8.74%) |
Nov 16, 2018 | 75.27 | 76.68 | 74.53 | 75.95 | 876,700 | +0.20(+0.26%) |
Nov 15, 2018 | 72.28 | 75.93 | 71.99 | 75.75 | 1,262,811 | +3.35(+4.63%) |
Nov 14, 2018 | 74.02 | 74.75 | 71.71 | 72.40 | 899,677 | -0.61(-0.84%) |
Nov 13, 2018 | 74.27 | 74.27 | 70.42 | 73.01 | 1,323,772 | +2.21(+3.12%) |
Nov 12, 2018 | 72.07 | 72.83 | 69.63 | 70.80 | 1,284,847 | -2.49(-3.40%) |
Nov 09, 2018 | 75.02 | 75.46 | 71.91 | 73.29 | 684,300 | -2.66(-3.50%) |
Nov 08, 2018 | 76.82 | 77.26 | 74.72 | 75.95 | 984,894 | -1.66(-2.14%) |
Nov 07, 2018 | 73.64 | 78.00 | 73.09 | 77.61 | 1,854,138 | +5.52(+7.66%) |
Nov 06, 2018 | 74.15 | 75.64 | 71.55 | 72.09 | 1,117,977 | -2.52(-3.38%) |
Nov 05, 2018 | 76.20 | 77.00 | 73.32 | 74.61 | 772,035 | -1.87(-2.45%) |
Nov 02, 2018 | 77.07 | 78.56 | 75.20 | 76.48 | 1,130,100 | -0.27(-0.35%) |
Nov 01, 2018 | 76.67 | 77.43 | 74.43 | 76.75 | 1,389,423 | +0.84(+1.11%) |
Oct 31, 2018 | 72.50 | 76.66 | 72.06 | 75.91 | 2,289,873 | +4.57(+6.41%) |
Oct 30, 2018 | 68.71 | 72.57 | 68.27 | 71.34 | 2,255,264 | +2.41(+3.50%) |
Oct 29, 2018 | 71.82 | 72.42 | 67.37 | 68.93 | 1,604,580 | +0.01(+0.01%) |
Oct 26, 2018 | 67.99 | 70.69 | 66.80 | 68.92 | 1,634,100 | -1.51(-2.14%) |
Oct 25, 2018 | 69.29 | 70.65 | 68.00 | 70.43 | 1,942,561 | +3.31(+4.93%) |
Oct 24, 2018 | 72.06 | 73.28 | 67.01 | 67.12 | 1,984,268 | -5.34(-7.37%) |
Oct 23, 2018 | 71.20 | 72.63 | 69.68 | 72.46 | 2,069,405 | -0.18(-0.25%) |
Oct 22, 2018 | 71.03 | 73.21 | 70.42 | 72.64 | 3,574,632 | +2.46(+3.51%) |
Oct 19, 2018 | 78.00 | 80.86 | 69.56 | 70.18 | 8,073,000 | -11.71(-14.30%) |
Oct 18, 2018 | 83.03 | 83.90 | 80.14 | 81.89 | 2,483,978 | -1.74(-2.08%) |
Oct 17, 2018 | 83.99 | 84.05 | 81.58 | 83.63 | 1,124,594 | +0.79(+0.95%) |
Oct 16, 2018 | 80.87 | 83.20 | 80.66 | 82.84 | 1,613,500 | +3.06(+3.84%) |
Oct 15, 2018 | 81.71 | 82.14 | 78.61 | 79.78 | 1,287,276 | -1.93(-2.36%) |
Oct 12, 2018 | 81.22 | 82.36 | 79.87 | 81.71 | 1,667,300 | +3.37(+4.30%) |
Oct 11, 2018 | 76.62 | 81.22 | 76.12 | 78.34 | 2,085,050 | -0.31(-0.39%) |
Oct 10, 2018 | 80.24 | 80.69 | 77.51 | 78.65 | 2,382,298 | -2.64(-3.25%) |
Oct 09, 2018 | 80.68 | 83.85 | 80.51 | 81.29 | 1,699,880 | +0.20(+0.25%) |
Oct 08, 2018 | 84.35 | 84.71 | 79.77 | 81.09 | 3,316,224 | -4.27(-5.00%) |
Oct 05, 2018 | 86.10 | 87.26 | 84.05 | 85.36 | 1,707,200 | -0.31(-0.36%) |
Oct 04, 2018 | 90.22 | 90.83 | 85.42 | 85.67 | 3,062,088 | -7.23(-7.78%) |
Oct 03, 2018 | 94.00 | 94.59 | 91.76 | 92.90 | 1,929,542 | -0.70(-0.75%) |
Oct 02, 2018 | 94.68 | 95.87 | 93.56 | 93.60 | 2,521,893 | -2.12(-2.21%) |