Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 82.40 | 83.43 | 81.71 | 82.43 | 15,676,740 | +0.67(+0.82%) |
Dec 28, 2018 | 82.71 | 83.02 | 81.43 | 81.76 | 21,273,876 | -0.18(-0.22%) |
Dec 27, 2018 | 80.06 | 82.03 | 78.99 | 81.94 | 24,042,544 | +0.91(+1.13%) |
Dec 26, 2018 | 78.27 | 81.03 | 76.93 | 81.03 | 26,693,024 | +3.23(+4.15%) |
Dec 24, 2018 | 78.43 | 79.56 | 77.80 | 77.80 | 20,144,050 | -1.71(-2.16%) |
Dec 21, 2018 | 81.63 | 83.11 | 79.11 | 79.52 | 48,928,184 | -1.93(-2.36%) |
Dec 20, 2018 | 81.58 | 82.99 | 80.80 | 81.44 | 37,685,852 | -0.71(-0.86%) |
Dec 19, 2018 | 83.10 | 84.93 | 81.57 | 82.15 | 33,357,502 | -1.06(-1.27%) |
Dec 18, 2018 | 83.95 | 85.19 | 82.85 | 83.20 | 24,671,438 | -0.40(-0.47%) |
Dec 17, 2018 | 84.24 | 84.91 | 83.11 | 83.60 | 29,735,974 | -1.08(-1.28%) |
Dec 14, 2018 | 84.43 | 86.08 | 84.32 | 84.68 | 23,543,356 | -0.70(-0.82%) |
Dec 13, 2018 | 85.75 | 86.10 | 85.00 | 85.38 | 20,428,164 | +0.08(+0.10%) |
Dec 12, 2018 | 85.84 | 86.89 | 84.49 | 85.30 | 26,789,182 | +0.55(+0.65%) |
Dec 11, 2018 | 87.08 | 87.53 | 84.62 | 84.75 | 19,964,320 | -0.84(-0.98%) |
Dec 10, 2018 | 86.86 | 87.38 | 83.83 | 85.59 | 27,978,696 | -1.63(-1.87%) |
Dec 07, 2018 | 88.79 | 90.33 | 86.89 | 87.22 | 22,796,060 | -1.60(-1.81%) |
Dec 06, 2018 | 88.67 | 88.96 | 86.87 | 88.82 | 32,223,692 | -1.72(-1.90%) |
Dec 04, 2018 | 94.23 | 94.23 | 90.12 | 90.54 | 27,897,328 | -4.23(-4.46%) |
Dec 03, 2018 | 94.89 | 95.32 | 94.35 | 94.77 | 18,986,918 | +0.89(+0.94%) |
Nov 30, 2018 | 92.75 | 94.00 | 92.53 | 93.89 | 22,090,452 | +0.95(+1.03%) |
Nov 29, 2018 | 93.11 | 93.55 | 92.57 | 92.93 | 13,126,305 | -0.74(-0.79%) |
Nov 28, 2018 | 92.71 | 94.06 | 91.93 | 93.68 | 16,550,706 | +1.03(+1.11%) |
Nov 27, 2018 | 91.83 | 92.91 | 91.72 | 92.65 | 10,937,501 | +0.39(+0.42%) |
Nov 26, 2018 | 90.96 | 92.86 | 90.73 | 92.26 | 16,400,623 | +2.20(+2.45%) |
Nov 23, 2018 | 90.13 | 90.68 | 89.55 | 90.05 | 7,684,233 | -0.84(-0.92%) |
Nov 21, 2018 | 90.89 | 90.89 | 90.89 | 0 | -0.68(-0.75%) | |
Nov 20, 2018 | 92.70 | 93.30 | 91.18 | 91.57 | 22,424,990 | -2.01(-2.15%) |
Nov 19, 2018 | 92.85 | 93.89 | 92.48 | 93.58 | 16,559,999 | +0.71(+0.76%) |
Nov 16, 2018 | 92.42 | 93.52 | 91.66 | 92.87 | 16,341,608 | -0.07(-0.07%) |
Nov 15, 2018 | 91.40 | 92.95 | 90.19 | 92.94 | 22,616,594 | +2.31(+2.55%) |
Nov 14, 2018 | 93.08 | 93.48 | 89.49 | 90.63 | 21,605,238 | -1.91(-2.06%) |
Nov 13, 2018 | 92.12 | 93.83 | 92.12 | 92.54 | 16,278,321 | +0.54(+0.59%) |
Nov 12, 2018 | 94.08 | 94.52 | 91.70 | 92.00 | 15,726,553 | -1.98(-2.10%) |
Nov 09, 2018 | 94.76 | 94.87 | 93.58 | 93.97 | 12,354,770 | -0.92(-0.97%) |
Nov 08, 2018 | 93.73 | 95.36 | 93.73 | 94.89 | 13,808,323 | +0.76(+0.81%) |
Nov 07, 2018 | 93.19 | 94.34 | 92.33 | 94.13 | 15,002,425 | +1.59(+1.72%) |
Nov 06, 2018 | 91.76 | 92.60 | 90.99 | 92.54 | 12,817,021 | +0.43(+0.47%) |
Nov 05, 2018 | 91.71 | 92.28 | 91.55 | 92.11 | 12,167,071 | +0.60(+0.66%) |
Nov 02, 2018 | 92.80 | 93.57 | 90.76 | 91.51 | 22,513,012 | -0.51(-0.55%) |
Nov 01, 2018 | 92.56 | 93.07 | 91.46 | 92.02 | 15,472,342 | -0.03(-0.04%) |
Oct 31, 2018 | 91.26 | 93.29 | 91.02 | 92.05 | 24,704,310 | +1.96(+2.17%) |
Oct 30, 2018 | 89.26 | 90.33 | 88.54 | 90.10 | 21,338,610 | +1.56(+1.76%) |
Oct 29, 2018 | 88.20 | 90.04 | 87.56 | 88.53 | 21,844,208 | +1.21(+1.38%) |
Oct 26, 2018 | 87.82 | 88.29 | 86.74 | 87.33 | 22,708,896 | -1.22(-1.37%) |
Oct 25, 2018 | 87.97 | 89.42 | 87.58 | 88.54 | 20,682,518 | +1.33(+1.52%) |
Oct 24, 2018 | 88.46 | 88.69 | 86.89 | 87.22 | 27,433,548 | -1.66(-1.86%) |
Oct 23, 2018 | 87.98 | 89.64 | 87.56 | 88.87 | 25,352,454 | -0.94(-1.04%) |
Oct 22, 2018 | 91.32 | 91.48 | 89.60 | 89.81 | 19,179,088 | -1.31(-1.44%) |
Oct 19, 2018 | 90.90 | 92.22 | 90.58 | 91.12 | 18,042,268 | -0.15(-0.17%) |
Oct 18, 2018 | 92.05 | 92.75 | 91.03 | 91.27 | 20,821,714 | -1.47(-1.58%) |
Oct 17, 2018 | 91.51 | 93.56 | 91.39 | 92.74 | 22,258,132 | +1.02(+1.11%) |
Oct 16, 2018 | 90.48 | 91.85 | 90.12 | 91.72 | 22,858,958 | +1.93(+2.14%) |
Oct 15, 2018 | 90.52 | 91.91 | 89.77 | 89.79 | 22,384,564 | -0.52(-0.57%) |
Oct 12, 2018 | 93.19 | 93.58 | 89.17 | 90.31 | 37,987,356 | -1.00(-1.09%) |
Oct 11, 2018 | 93.70 | 94.12 | 90.67 | 91.30 | 39,909,016 | -2.82(-3.00%) |
Oct 10, 2018 | 96.85 | 97.06 | 94.12 | 94.12 | 27,340,756 | -2.58(-2.66%) |
Oct 09, 2018 | 96.82 | 97.13 | 95.98 | 96.70 | 16,661,544 | -0.68(-0.69%) |
Oct 08, 2018 | 96.47 | 97.76 | 95.71 | 97.37 | 17,018,878 | +0.59(+0.61%) |
Oct 05, 2018 | 97.80 | 98.03 | 96.27 | 96.78 | 16,316,856 | -0.55(-0.56%) |
Oct 04, 2018 | 96.72 | 98.63 | 96.44 | 97.33 | 19,371,432 | +0.87(+0.90%) |
Oct 03, 2018 | 96.38 | 96.98 | 95.99 | 96.46 | 20,442,406 | +0.90(+0.94%) |
Oct 02, 2018 | 95.05 | 95.69 | 94.59 | 95.56 | 16,399,336 | +0.39(+0.41%) |