Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 82.00 | 82.31 | 81.36 | 82.26 | 1,544,361 | +1.01(+1.24%) |
Dec 28, 2018 | 81.58 | 82.31 | 80.35 | 81.25 | 1,868,893 | +0.15(+0.19%) |
Dec 27, 2018 | 78.70 | 81.10 | 78.07 | 81.10 | 2,196,867 | +1.36(+1.70%) |
Dec 26, 2018 | 76.56 | 79.76 | 76.11 | 79.74 | 1,944,163 | +3.50(+4.59%) |
Dec 24, 2018 | 77.81 | 77.81 | 75.88 | 76.24 | 1,613,198 | -2.31(-2.94%) |
Dec 21, 2018 | 79.09 | 80.60 | 78.43 | 78.55 | 4,254,689 | -0.71(-0.90%) |
Dec 20, 2018 | 79.96 | 80.50 | 78.34 | 79.26 | 2,946,183 | -0.98(-1.22%) |
Dec 19, 2018 | 82.26 | 83.06 | 79.52 | 80.24 | 3,039,221 | -1.49(-1.82%) |
Dec 18, 2018 | 82.60 | 82.71 | 80.46 | 81.73 | 3,055,500 | +0.05(+0.06%) |
Dec 17, 2018 | 84.23 | 84.25 | 80.98 | 81.69 | 3,439,901 | -3.38(-3.97%) |
Dec 14, 2018 | 86.63 | 86.64 | 84.55 | 85.06 | 2,444,442 | -2.39(-2.74%) |
Dec 13, 2018 | 87.77 | 88.48 | 87.08 | 87.46 | 1,869,550 | +0.20(+0.23%) |
Dec 12, 2018 | 87.21 | 88.52 | 87.19 | 87.25 | 1,695,042 | +0.89(+1.04%) |
Dec 11, 2018 | 86.47 | 87.08 | 85.57 | 86.36 | 1,631,006 | +0.85(+0.99%) |
Dec 10, 2018 | 84.81 | 85.95 | 83.96 | 85.51 | 2,006,991 | +0.80(+0.94%) |
Dec 07, 2018 | 86.98 | 87.11 | 84.16 | 84.72 | 1,839,258 | -2.23(-2.57%) |
Dec 06, 2018 | 86.13 | 87.03 | 84.15 | 86.95 | 3,111,930 | -0.15(-0.18%) |
Dec 04, 2018 | 89.77 | 90.87 | 87.04 | 87.10 | 2,659,479 | -2.89(-3.21%) |
Dec 03, 2018 | 91.01 | 91.04 | 89.48 | 89.99 | 1,997,923 | -0.29(-0.32%) |
Nov 30, 2018 | 89.22 | 90.56 | 88.92 | 90.27 | 3,268,718 | +1.06(+1.19%) |
Nov 29, 2018 | 88.91 | 89.77 | 88.44 | 89.22 | 1,515,310 | -0.03(-0.03%) |
Nov 28, 2018 | 87.23 | 89.41 | 86.87 | 89.25 | 3,510,775 | +2.50(+2.88%) |
Nov 27, 2018 | 85.58 | 86.83 | 85.44 | 86.74 | 2,129,896 | +0.65(+0.76%) |
Nov 26, 2018 | 86.36 | 86.81 | 85.43 | 86.09 | 1,964,664 | +0.27(+0.31%) |
Nov 23, 2018 | 84.85 | 86.78 | 84.53 | 85.82 | 869,509 | +0.54(+0.63%) |
Nov 21, 2018 | 85.28 | 85.28 | 85.28 | 0 | +0.26(+0.31%) | |
Nov 20, 2018 | 85.93 | 86.64 | 84.71 | 85.02 | 2,710,038 | -1.63(-1.88%) |
Nov 19, 2018 | 88.74 | 89.15 | 85.89 | 86.65 | 2,281,331 | -1.97(-2.22%) |
Nov 16, 2018 | 87.59 | 88.99 | 87.53 | 88.61 | 1,960,684 | +0.62(+0.71%) |
Nov 15, 2018 | 88.54 | 88.54 | 86.74 | 87.99 | 4,042,870 | -0.83(-0.93%) |
Nov 14, 2018 | 90.96 | 91.23 | 88.03 | 88.82 | 2,335,427 | -1.62(-1.79%) |
Nov 13, 2018 | 91.20 | 91.80 | 89.90 | 90.44 | 1,879,178 | -0.25(-0.28%) |
Nov 12, 2018 | 91.41 | 91.78 | 90.41 | 90.69 | 2,208,285 | -0.81(-0.88%) |
Nov 09, 2018 | 90.92 | 91.73 | 90.51 | 91.50 | 2,225,892 | +0.36(+0.39%) |
Nov 08, 2018 | 91.10 | 92.10 | 90.78 | 91.14 | 1,823,934 | -0.28(-0.30%) |
Nov 07, 2018 | 89.79 | 91.68 | 89.79 | 91.42 | 2,721,547 | +2.33(+2.62%) |
Nov 06, 2018 | 89.11 | 89.32 | 88.14 | 89.08 | 2,534,987 | +0.04(+0.04%) |
Nov 05, 2018 | 89.32 | 89.57 | 86.91 | 89.05 | 3,168,392 | -0.05(-0.05%) |
Nov 02, 2018 | 90.62 | 91.52 | 88.01 | 89.09 | 2,796,084 | -1.42(-1.57%) |
Nov 01, 2018 | 90.05 | 92.74 | 88.31 | 90.52 | 4,453,488 | +3.94(+4.55%) |
Oct 31, 2018 | 87.58 | 87.87 | 86.50 | 86.58 | 4,468,618 | -0.03(-0.03%) |
Oct 30, 2018 | 85.71 | 87.43 | 85.51 | 86.61 | 2,547,707 | +0.51(+0.59%) |
Oct 29, 2018 | 86.24 | 87.65 | 84.94 | 86.10 | 2,047,152 | +0.77(+0.90%) |
Oct 26, 2018 | 85.96 | 86.49 | 84.27 | 85.33 | 2,378,957 | -1.56(-1.79%) |
Oct 25, 2018 | 85.44 | 87.51 | 84.51 | 86.89 | 1,807,049 | +1.63(+1.92%) |
Oct 24, 2018 | 87.76 | 88.75 | 85.10 | 85.25 | 2,990,265 | -2.59(-2.95%) |
Oct 23, 2018 | 87.68 | 88.72 | 86.35 | 87.85 | 3,063,189 | -1.28(-1.43%) |
Oct 22, 2018 | 88.10 | 89.25 | 87.55 | 89.12 | 2,863,660 | +1.28(+1.45%) |
Oct 19, 2018 | 88.09 | 89.01 | 87.62 | 87.85 | 1,806,995 | -0.35(-0.39%) |
Oct 18, 2018 | 88.82 | 89.26 | 87.60 | 88.19 | 1,732,326 | -0.92(-1.03%) |
Oct 17, 2018 | 88.15 | 89.30 | 87.89 | 89.11 | 2,214,846 | +0.94(+1.07%) |
Oct 16, 2018 | 87.25 | 88.32 | 86.71 | 88.17 | 2,434,028 | +1.66(+1.92%) |
Oct 15, 2018 | 86.71 | 87.38 | 85.82 | 86.51 | 2,656,183 | +1.13(+1.33%) |
Oct 12, 2018 | 84.38 | 85.73 | 84.12 | 85.38 | 2,537,228 | +1.82(+2.18%) |
Oct 11, 2018 | 86.28 | 86.59 | 82.98 | 83.55 | 3,263,857 | -2.53(-2.93%) |
Oct 10, 2018 | 88.83 | 89.14 | 85.98 | 86.08 | 2,229,261 | -2.80(-3.16%) |
Oct 09, 2018 | 87.62 | 89.34 | 87.42 | 88.88 | 2,069,875 | +1.04(+1.18%) |
Oct 08, 2018 | 88.01 | 88.83 | 87.14 | 87.85 | 1,654,781 | -0.46(-0.52%) |
Oct 05, 2018 | 87.60 | 89.26 | 87.60 | 88.31 | 1,794,604 | +0.85(+0.97%) |
Oct 04, 2018 | 89.58 | 89.80 | 86.98 | 87.46 | 2,534,340 | -2.36(-2.63%) |
Oct 03, 2018 | 88.66 | 90.57 | 88.55 | 89.82 | 3,272,077 | +1.63(+1.85%) |
Oct 02, 2018 | 87.93 | 88.44 | 87.59 | 88.19 | 2,259,646 | +0.16(+0.19%) |