Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.28 | 83.75 | 82.16 | 82.90 | 1,177,100 | +0.56(+0.68%) |
Dec 28, 2018 | 83.77 | 84.29 | 81.43 | 82.34 | 933,900 | -0.51(-0.62%) |
Dec 27, 2018 | 79.71 | 83.02 | 79.42 | 82.85 | 956,557 | +1.66(+2.04%) |
Dec 26, 2018 | 77.75 | 81.36 | 77.09 | 81.19 | 931,993 | +4.48(+5.84%) |
Dec 24, 2018 | 77.83 | 79.14 | 76.67 | 76.71 | 652,600 | -2.27(-2.87%) |
Dec 21, 2018 | 82.29 | 82.33 | 78.54 | 78.98 | 2,178,600 | -2.57(-3.15%) |
Dec 20, 2018 | 83.25 | 84.73 | 80.27 | 81.55 | 1,188,027 | -2.35(-2.80%) |
Dec 19, 2018 | 83.89 | 85.86 | 82.38 | 83.90 | 935,937 | +0.37(+0.44%) |
Dec 18, 2018 | 83.61 | 84.17 | 82.83 | 83.53 | 996,392 | +1.19(+1.45%) |
Dec 17, 2018 | 84.79 | 85.14 | 81.43 | 82.34 | 1,085,963 | -2.68(-3.15%) |
Dec 14, 2018 | 85.20 | 87.02 | 84.50 | 85.02 | 918,600 | -1.76(-2.03%) |
Dec 13, 2018 | 88.10 | 88.44 | 86.26 | 86.78 | 908,826 | -0.17(-0.20%) |
Dec 12, 2018 | 87.30 | 88.55 | 86.60 | 86.95 | 2,041,039 | +1.27(+1.48%) |
Dec 11, 2018 | 87.16 | 87.65 | 84.88 | 85.68 | 952,993 | +0.36(+0.42%) |
Dec 10, 2018 | 83.68 | 86.14 | 83.02 | 85.32 | 866,418 | +1.54(+1.84%) |
Dec 07, 2018 | 86.99 | 87.76 | 82.99 | 83.78 | 830,100 | -3.74(-4.27%) |
Dec 06, 2018 | 85.02 | 87.58 | 84.21 | 87.52 | 1,281,016 | +0.15(+0.17%) |
Dec 04, 2018 | 89.42 | 89.98 | 85.89 | 87.37 | 1,642,900 | -2.98(-3.30%) |
Dec 03, 2018 | 88.81 | 91.28 | 86.91 | 90.35 | 2,553,725 | +3.86(+4.46%) |
Nov 30, 2018 | 87.93 | 89.05 | 86.49 | 86.49 | 6,955,500 | -1.04(-1.19%) |
Nov 29, 2018 | 89.08 | 89.45 | 87.40 | 87.53 | 1,562,101 | -1.39(-1.56%) |
Nov 28, 2018 | 85.48 | 88.92 | 84.33 | 88.92 | 1,548,959 | +4.02(+4.73%) |
Nov 27, 2018 | 84.14 | 85.23 | 83.33 | 84.90 | 993,970 | +0.08(+0.09%) |
Nov 26, 2018 | 85.42 | 85.58 | 84.17 | 84.82 | 1,304,514 | +0.90(+1.07%) |
Nov 23, 2018 | 83.41 | 85.76 | 83.06 | 83.92 | 381,100 | -0.80(-0.94%) |
Nov 21, 2018 | 84.72 | 84.72 | 84.72 | 0 | +3.37(+4.14%) | |
Nov 20, 2018 | 79.90 | 83.19 | 78.48 | 81.35 | 1,868,265 | -1.31(-1.58%) |
Nov 19, 2018 | 86.51 | 87.41 | 81.92 | 82.66 | 1,672,683 | -4.44(-5.10%) |
Nov 16, 2018 | 88.08 | 89.45 | 87.01 | 87.10 | 1,397,200 | -2.30(-2.57%) |
Nov 15, 2018 | 84.72 | 89.67 | 84.72 | 89.40 | 1,508,359 | +4.23(+4.97%) |
Nov 14, 2018 | 86.71 | 88.21 | 84.45 | 85.17 | 1,564,556 | -0.04(-0.05%) |
Nov 13, 2018 | 84.75 | 86.44 | 83.01 | 85.21 | 951,562 | +1.10(+1.31%) |
Nov 12, 2018 | 84.51 | 85.07 | 81.88 | 84.11 | 1,120,062 | -0.90(-1.06%) |
Nov 09, 2018 | 86.77 | 87.17 | 83.90 | 85.01 | 947,600 | -2.40(-2.75%) |
Nov 08, 2018 | 87.94 | 89.25 | 86.93 | 87.41 | 685,709 | -0.57(-0.65%) |
Nov 07, 2018 | 85.16 | 88.31 | 85.16 | 87.98 | 796,196 | +3.84(+4.56%) |
Nov 06, 2018 | 83.93 | 85.83 | 83.25 | 84.14 | 951,482 | -0.08(-0.09%) |
Nov 05, 2018 | 86.60 | 86.77 | 83.47 | 84.22 | 1,169,932 | -2.34(-2.70%) |
Nov 02, 2018 | 86.54 | 88.76 | 86.28 | 86.56 | 1,745,100 | +0.01(+0.01%) |
Nov 01, 2018 | 82.57 | 86.84 | 82.34 | 86.55 | 1,986,944 | +4.14(+5.02%) |
Oct 31, 2018 | 80.07 | 84.04 | 79.33 | 82.41 | 1,370,594 | +3.47(+4.40%) |
Oct 30, 2018 | 78.80 | 80.29 | 77.33 | 78.94 | 1,625,488 | -0.11(-0.14%) |
Oct 29, 2018 | 81.25 | 82.97 | 77.49 | 79.05 | 1,960,991 | -0.93(-1.16%) |
Oct 26, 2018 | 80.55 | 82.06 | 79.14 | 79.98 | 2,787,400 | -3.08(-3.71%) |
Oct 25, 2018 | 78.75 | 84.78 | 77.75 | 83.06 | 3,930,951 | -1.54(-1.82%) |
Oct 24, 2018 | 89.92 | 91.20 | 84.29 | 84.60 | 3,041,795 | -6.16(-6.79%) |
Oct 23, 2018 | 90.86 | 92.34 | 88.54 | 90.76 | 1,925,662 | -1.63(-1.76%) |
Oct 22, 2018 | 92.63 | 93.72 | 91.36 | 92.39 | 1,773,024 | +0.07(+0.08%) |
Oct 19, 2018 | 95.58 | 96.08 | 91.97 | 92.32 | 1,218,900 | -2.21(-2.34%) |
Oct 18, 2018 | 96.80 | 97.62 | 93.52 | 94.53 | 1,553,299 | -3.03(-3.11%) |
Oct 17, 2018 | 98.89 | 98.89 | 96.44 | 97.56 | 1,104,582 | -1.41(-1.42%) |
Oct 16, 2018 | 95.79 | 99.27 | 95.62 | 98.97 | 1,196,071 | +4.34(+4.59%) |
Oct 15, 2018 | 94.86 | 96.04 | 91.49 | 94.63 | 1,412,179 | -0.13(-0.14%) |
Oct 12, 2018 | 92.98 | 95.01 | 92.73 | 94.76 | 1,274,800 | +3.93(+4.33%) |
Oct 11, 2018 | 90.79 | 92.89 | 90.49 | 90.83 | 1,776,966 | -0.42(-0.46%) |
Oct 10, 2018 | 98.58 | 98.84 | 91.19 | 91.25 | 2,781,999 | -8.00(-8.06%) |
Oct 09, 2018 | 98.18 | 100.67 | 97.78 | 99.25 | 933,661 | +0.72(+0.73%) |
Oct 08, 2018 | 99.80 | 100.66 | 97.30 | 98.53 | 1,364,489 | -1.82(-1.81%) |
Oct 05, 2018 | 101.01 | 102.48 | 98.66 | 100.35 | 1,051,900 | -0.65(-0.64%) |
Oct 04, 2018 | 103.39 | 104.05 | 100.02 | 101.00 | 1,273,769 | -3.00(-2.88%) |
Oct 03, 2018 | 104.67 | 104.69 | 103.17 | 104.00 | 795,402 | +0.05(+0.05%) |
Oct 02, 2018 | 105.92 | 105.99 | 103.48 | 103.95 | 784,192 | -1.92(-1.81%) |