Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.34 | 84.38 | 82.64 | 83.37 | 15,499,939 | +0.67(+0.82%) |
Dec 28, 2018 | 83.65 | 83.97 | 82.36 | 82.69 | 21,033,950 | -0.18(-0.22%) |
Dec 27, 2018 | 80.98 | 82.97 | 79.89 | 82.87 | 23,771,394 | +0.92(+1.13%) |
Dec 26, 2018 | 79.16 | 81.95 | 77.81 | 81.95 | 26,391,982 | +3.26(+4.15%) |
Dec 24, 2018 | 79.33 | 80.46 | 78.69 | 78.69 | 19,916,868 | -1.73(-2.16%) |
Dec 21, 2018 | 82.57 | 84.06 | 80.01 | 80.42 | 48,376,376 | -1.95(-2.36%) |
Dec 20, 2018 | 82.51 | 83.93 | 81.72 | 82.37 | 37,260,836 | -0.72(-0.86%) |
Dec 19, 2018 | 84.04 | 85.90 | 82.50 | 83.09 | 32,981,298 | -1.07(-1.27%) |
Dec 18, 2018 | 84.91 | 86.16 | 83.80 | 84.15 | 24,393,196 | -0.40(-0.47%) |
Dec 17, 2018 | 85.20 | 85.88 | 84.06 | 84.56 | 29,400,614 | -1.09(-1.28%) |
Dec 14, 2018 | 85.39 | 87.06 | 85.28 | 85.65 | 23,277,836 | -0.71(-0.82%) |
Dec 13, 2018 | 86.72 | 87.08 | 85.97 | 86.36 | 20,197,778 | +0.09(+0.10%) |
Dec 12, 2018 | 86.82 | 87.88 | 85.45 | 86.27 | 26,487,056 | +0.56(+0.65%) |
Dec 11, 2018 | 88.07 | 88.53 | 85.58 | 85.72 | 19,739,164 | -0.85(-0.98%) |
Dec 10, 2018 | 87.85 | 88.38 | 84.79 | 86.56 | 27,663,156 | -1.65(-1.87%) |
Dec 07, 2018 | 89.81 | 91.36 | 87.89 | 88.21 | 22,538,968 | -1.62(-1.81%) |
Dec 06, 2018 | 89.68 | 89.98 | 87.86 | 89.83 | 31,860,276 | -1.74(-1.90%) |
Dec 04, 2018 | 95.31 | 95.31 | 91.15 | 91.58 | 27,582,704 | -4.28(-4.46%) |
Dec 03, 2018 | 95.97 | 96.41 | 95.43 | 95.85 | 18,772,784 | +0.90(+0.94%) |
Nov 30, 2018 | 93.81 | 95.07 | 93.58 | 94.96 | 21,841,318 | +0.97(+1.03%) |
Nov 29, 2018 | 94.17 | 94.62 | 93.63 | 93.99 | 12,978,268 | -0.75(-0.79%) |
Nov 28, 2018 | 93.77 | 95.14 | 92.98 | 94.74 | 16,364,049 | +1.04(+1.11%) |
Nov 27, 2018 | 92.88 | 93.97 | 92.77 | 93.70 | 10,814,149 | +0.39(+0.42%) |
Nov 26, 2018 | 91.99 | 93.92 | 91.76 | 93.31 | 16,215,658 | +2.23(+2.45%) |
Nov 23, 2018 | 91.16 | 91.71 | 90.58 | 91.08 | 7,597,571 | -0.85(-0.92%) |
Nov 21, 2018 | 91.93 | 91.93 | 91.93 | 0 | -0.69(-0.75%) | |
Nov 20, 2018 | 93.75 | 94.36 | 92.22 | 92.62 | 22,172,082 | -2.03(-2.15%) |
Nov 19, 2018 | 93.91 | 94.97 | 93.54 | 94.65 | 16,373,237 | +0.72(+0.76%) |
Nov 16, 2018 | 93.47 | 94.59 | 92.70 | 93.93 | 16,157,309 | -0.07(-0.07%) |
Nov 15, 2018 | 92.44 | 94.01 | 91.22 | 94.00 | 22,361,526 | +2.34(+2.55%) |
Nov 14, 2018 | 94.14 | 94.55 | 90.51 | 91.66 | 21,361,576 | -1.93(-2.06%) |
Nov 13, 2018 | 93.17 | 94.90 | 93.17 | 93.59 | 16,094,736 | +0.55(+0.59%) |
Nov 12, 2018 | 95.15 | 95.60 | 92.75 | 93.04 | 15,549,190 | -2.00(-2.10%) |
Nov 09, 2018 | 95.85 | 95.96 | 94.65 | 95.04 | 12,215,433 | -0.93(-0.97%) |
Nov 08, 2018 | 94.80 | 96.44 | 94.80 | 95.97 | 13,652,594 | +0.77(+0.81%) |
Nov 07, 2018 | 94.26 | 95.42 | 93.39 | 95.20 | 14,833,229 | +1.61(+1.72%) |
Nov 06, 2018 | 92.81 | 93.66 | 92.03 | 93.60 | 12,672,472 | +0.44(+0.47%) |
Nov 05, 2018 | 92.75 | 93.33 | 92.59 | 93.16 | 12,029,851 | +0.61(+0.66%) |
Nov 02, 2018 | 93.86 | 94.63 | 91.80 | 92.56 | 22,259,112 | -0.51(-0.55%) |
Nov 01, 2018 | 93.62 | 94.13 | 92.51 | 93.07 | 15,297,847 | -0.03(-0.04%) |
Oct 31, 2018 | 92.30 | 94.35 | 92.05 | 93.10 | 24,425,696 | +1.98(+2.17%) |
Oct 30, 2018 | 90.28 | 91.36 | 89.55 | 91.12 | 21,097,954 | +1.58(+1.76%) |
Oct 29, 2018 | 89.21 | 91.06 | 88.56 | 89.54 | 21,597,850 | +1.22(+1.38%) |
Oct 26, 2018 | 88.82 | 89.30 | 87.73 | 88.32 | 22,452,786 | -1.23(-1.37%) |
Oct 25, 2018 | 88.97 | 90.44 | 88.58 | 89.55 | 20,449,262 | +1.34(+1.52%) |
Oct 24, 2018 | 89.47 | 89.70 | 87.89 | 88.21 | 27,124,154 | -1.67(-1.86%) |
Oct 23, 2018 | 88.99 | 90.66 | 88.56 | 89.88 | 25,066,532 | -0.95(-1.04%) |
Oct 22, 2018 | 92.36 | 92.52 | 90.62 | 90.83 | 18,962,786 | -1.32(-1.44%) |
Oct 19, 2018 | 91.93 | 93.28 | 91.61 | 92.16 | 17,838,788 | -0.15(-0.17%) |
Oct 18, 2018 | 93.10 | 93.80 | 92.07 | 92.31 | 20,586,888 | -1.49(-1.58%) |
Oct 17, 2018 | 92.56 | 94.62 | 92.43 | 93.80 | 22,007,106 | +1.03(+1.11%) |
Oct 16, 2018 | 91.52 | 92.90 | 91.15 | 92.76 | 22,601,158 | +1.95(+2.14%) |
Oct 15, 2018 | 91.55 | 92.96 | 90.80 | 90.82 | 22,132,114 | -0.52(-0.57%) |
Oct 12, 2018 | 94.26 | 94.65 | 90.18 | 91.34 | 37,558,936 | -1.01(-1.09%) |
Oct 11, 2018 | 94.77 | 95.20 | 91.70 | 92.34 | 39,458,924 | -2.85(-3.00%) |
Oct 10, 2018 | 97.95 | 98.17 | 95.20 | 95.20 | 27,032,408 | -2.60(-2.66%) |
Oct 09, 2018 | 97.93 | 98.24 | 97.08 | 97.80 | 16,473,636 | -0.68(-0.69%) |
Oct 08, 2018 | 97.57 | 98.88 | 96.80 | 98.48 | 16,826,942 | +0.60(+0.61%) |
Oct 05, 2018 | 98.92 | 99.15 | 97.37 | 97.89 | 16,132,836 | -0.56(-0.56%) |
Oct 04, 2018 | 97.83 | 99.76 | 97.54 | 98.44 | 19,152,962 | +0.88(+0.90%) |
Oct 03, 2018 | 97.48 | 98.09 | 97.09 | 97.56 | 20,211,858 | +0.91(+0.94%) |
Oct 02, 2018 | 96.14 | 96.78 | 95.67 | 96.65 | 16,214,386 | +0.40(+0.41%) |