Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.96 | 72.66 | 71.06 | 72.03 | 1,112,782 | +0.31(+0.43%) |
Dec 28, 2018 | 72.51 | 73.26 | 71.13 | 71.72 | 1,286,655 | -0.45(-0.62%) |
Dec 27, 2018 | 70.36 | 72.25 | 69.16 | 72.17 | 1,772,914 | +0.88(+1.23%) |
Dec 26, 2018 | 68.63 | 71.32 | 67.19 | 71.29 | 1,605,272 | +2.94(+4.31%) |
Dec 24, 2018 | 69.12 | 69.94 | 67.70 | 68.35 | 931,099 | -1.60(-2.28%) |
Dec 21, 2018 | 71.34 | 72.58 | 69.72 | 69.94 | 2,970,381 | -1.23(-1.73%) |
Dec 20, 2018 | 72.49 | 73.03 | 68.85 | 71.18 | 5,012,402 | -3.40(-4.56%) |
Dec 19, 2018 | 76.01 | 77.23 | 73.90 | 74.58 | 1,888,166 | -1.15(-1.52%) |
Dec 18, 2018 | 75.91 | 77.26 | 75.37 | 75.73 | 1,808,244 | +0.49(+0.65%) |
Dec 17, 2018 | 79.00 | 79.08 | 74.49 | 75.24 | 2,955,872 | -4.17(-5.25%) |
Dec 14, 2018 | 81.38 | 81.91 | 78.52 | 79.41 | 1,840,157 | -2.78(-3.38%) |
Dec 13, 2018 | 82.81 | 83.27 | 81.52 | 82.19 | 1,022,631 | -0.47(-0.57%) |
Dec 12, 2018 | 84.05 | 84.30 | 82.59 | 82.66 | 1,045,053 | -0.28(-0.34%) |
Dec 11, 2018 | 84.76 | 85.74 | 82.59 | 82.94 | 1,138,656 | +0.04(+0.04%) |
Dec 10, 2018 | 82.85 | 83.62 | 81.24 | 82.90 | 1,168,597 | +0.36(+0.44%) |
Dec 07, 2018 | 85.03 | 85.87 | 82.01 | 82.54 | 1,636,186 | -2.36(-2.79%) |
Dec 06, 2018 | 85.70 | 85.70 | 81.95 | 84.90 | 2,185,583 | -1.86(-2.15%) |
Dec 04, 2018 | 91.41 | 92.94 | 86.60 | 86.77 | 2,600,778 | -4.91(-5.35%) |
Dec 03, 2018 | 91.79 | 93.44 | 90.87 | 91.67 | 1,823,713 | +1.99(+2.22%) |
Nov 30, 2018 | 89.38 | 90.58 | 88.66 | 89.68 | 1,114,634 | -0.09(-0.10%) |
Nov 29, 2018 | 90.03 | 90.19 | 87.88 | 89.77 | 960,504 | -0.19(-0.21%) |
Nov 28, 2018 | 88.59 | 90.02 | 87.55 | 89.96 | 1,174,396 | +1.11(+1.25%) |
Nov 27, 2018 | 89.07 | 90.27 | 88.10 | 88.85 | 1,089,254 | -1.10(-1.22%) |
Nov 26, 2018 | 90.63 | 91.25 | 89.28 | 89.95 | 1,046,731 | -0.15(-0.17%) |
Nov 23, 2018 | 88.40 | 91.32 | 88.10 | 90.10 | 518,544 | +1.16(+1.31%) |
Nov 21, 2018 | 88.94 | 88.94 | 88.94 | 0 | -0.20(-0.23%) | |
Nov 20, 2018 | 91.11 | 91.37 | 88.49 | 89.14 | 1,765,456 | -3.60(-3.89%) |
Nov 19, 2018 | 93.70 | 95.16 | 92.46 | 92.74 | 1,047,941 | -1.28(-1.36%) |
Nov 16, 2018 | 95.06 | 95.70 | 92.98 | 94.02 | 1,481,847 | -1.60(-1.67%) |
Nov 15, 2018 | 92.86 | 96.24 | 92.24 | 95.62 | 1,223,918 | +2.57(+2.76%) |
Nov 14, 2018 | 93.11 | 94.06 | 92.61 | 93.05 | 843,843 | +0.69(+0.75%) |
Nov 13, 2018 | 91.60 | 93.97 | 91.55 | 92.36 | 1,561,497 | +1.05(+1.15%) |
Nov 12, 2018 | 95.21 | 95.23 | 91.20 | 91.31 | 1,333,551 | -4.01(-4.21%) |
Nov 09, 2018 | 96.83 | 97.30 | 93.56 | 95.32 | 1,562,722 | -3.25(-3.30%) |
Nov 08, 2018 | 97.11 | 99.62 | 94.60 | 98.57 | 2,839,645 | -1.97(-1.96%) |
Nov 07, 2018 | 100.56 | 101.24 | 99.31 | 100.55 | 1,881,464 | +0.19(+0.19%) |
Nov 06, 2018 | 98.93 | 100.45 | 98.79 | 100.36 | 1,312,602 | +1.47(+1.49%) |
Nov 05, 2018 | 98.80 | 99.48 | 97.75 | 98.89 | 891,375 | -0.21(-0.22%) |
Nov 02, 2018 | 98.52 | 100.99 | 98.31 | 99.10 | 1,837,353 | +0.95(+0.97%) |
Nov 01, 2018 | 93.46 | 98.54 | 93.11 | 98.15 | 3,202,801 | +5.77(+6.25%) |
Oct 31, 2018 | 91.33 | 93.34 | 91.13 | 92.38 | 2,327,086 | +1.96(+2.16%) |
Oct 30, 2018 | 88.45 | 90.66 | 87.22 | 90.43 | 1,402,350 | +1.82(+2.06%) |
Oct 29, 2018 | 89.85 | 91.15 | 87.48 | 88.60 | 1,555,874 | -0.07(-0.08%) |
Oct 26, 2018 | 87.53 | 89.17 | 86.26 | 88.67 | 1,741,227 | -0.16(-0.18%) |
Oct 25, 2018 | 87.86 | 88.98 | 87.22 | 88.83 | 1,220,043 | +1.65(+1.89%) |
Oct 24, 2018 | 89.63 | 89.76 | 87.04 | 87.19 | 1,651,958 | -2.35(-2.62%) |
Oct 23, 2018 | 89.04 | 90.11 | 87.30 | 89.53 | 1,608,893 | -1.02(-1.13%) |
Oct 22, 2018 | 89.63 | 91.26 | 88.81 | 90.56 | 1,415,343 | +1.52(+1.70%) |
Oct 19, 2018 | 88.97 | 89.65 | 88.52 | 89.04 | 945,366 | -0.04(-0.04%) |
Oct 18, 2018 | 89.61 | 90.17 | 88.03 | 89.08 | 1,291,448 | -0.61(-0.67%) |
Oct 17, 2018 | 89.83 | 90.65 | 89.47 | 89.68 | 1,270,648 | -0.76(-0.84%) |
Oct 16, 2018 | 89.82 | 90.70 | 88.82 | 90.44 | 1,066,936 | +1.01(+1.13%) |
Oct 15, 2018 | 88.60 | 90.04 | 88.54 | 89.43 | 815,382 | +0.89(+1.01%) |
Oct 12, 2018 | 88.99 | 89.49 | 87.62 | 88.54 | 1,125,804 | +0.68(+0.77%) |
Oct 11, 2018 | 88.08 | 89.75 | 87.55 | 87.86 | 1,733,728 | -1.22(-1.37%) |
Oct 10, 2018 | 90.54 | 90.64 | 88.90 | 89.08 | 1,969,069 | -1.50(-1.65%) |
Oct 09, 2018 | 94.22 | 94.22 | 90.29 | 90.57 | 2,917,344 | -4.63(-4.86%) |
Oct 08, 2018 | 95.09 | 95.45 | 93.60 | 95.20 | 2,304,702 | -0.75(-0.79%) |
Oct 05, 2018 | 96.98 | 97.99 | 94.94 | 95.96 | 1,633,609 | -1.08(-1.11%) |
Oct 04, 2018 | 96.83 | 97.49 | 95.54 | 97.04 | 1,254,600 | +0.17(+0.17%) |
Oct 03, 2018 | 95.00 | 97.76 | 94.75 | 96.87 | 1,452,490 | +2.04(+2.15%) |
Oct 02, 2018 | 94.17 | 94.98 | 93.64 | 94.83 | 1,112,165 | +0.94(+1.00%) |