Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.18 | 80.45 | 79.00 | 80.23 | 466,700 | +0.83(+1.05%) |
Dec 28, 2018 | 80.44 | 80.84 | 78.65 | 79.40 | 297,100 | -0.37(-0.46%) |
Dec 27, 2018 | 77.84 | 79.80 | 76.58 | 79.77 | 465,162 | +0.55(+0.69%) |
Dec 26, 2018 | 75.07 | 79.26 | 75.07 | 79.22 | 402,653 | +4.66(+6.25%) |
Dec 24, 2018 | 74.68 | 76.31 | 73.82 | 74.56 | 228,000 | -0.82(-1.09%) |
Dec 21, 2018 | 79.90 | 80.34 | 75.19 | 75.38 | 941,700 | -4.36(-5.47%) |
Dec 20, 2018 | 79.70 | 80.80 | 77.08 | 79.74 | 834,029 | -0.48(-0.60%) |
Dec 19, 2018 | 81.17 | 83.50 | 79.42 | 80.22 | 702,251 | -1.03(-1.27%) |
Dec 18, 2018 | 81.19 | 82.03 | 80.32 | 81.25 | 1,096,781 | +0.98(+1.22%) |
Dec 17, 2018 | 82.30 | 83.17 | 79.58 | 80.27 | 1,242,624 | -2.53(-3.06%) |
Dec 14, 2018 | 83.20 | 83.92 | 82.03 | 82.80 | 658,100 | -1.54(-1.83%) |
Dec 13, 2018 | 85.52 | 85.84 | 83.06 | 84.34 | 555,438 | -0.99(-1.16%) |
Dec 12, 2018 | 86.77 | 87.55 | 85.23 | 85.33 | 573,548 | +0.16(+0.19%) |
Dec 11, 2018 | 86.45 | 86.87 | 84.04 | 85.17 | 743,371 | -0.09(-0.11%) |
Dec 10, 2018 | 84.97 | 87.58 | 83.80 | 85.26 | 828,916 | +0.25(+0.29%) |
Dec 07, 2018 | 85.00 | 87.43 | 84.49 | 85.01 | 1,253,400 | +0.25(+0.29%) |
Dec 06, 2018 | 79.84 | 85.00 | 76.55 | 84.76 | 2,601,010 | -4.96(-5.53%) |
Dec 04, 2018 | 92.26 | 93.26 | 89.59 | 89.72 | 1,147,100 | -2.98(-3.21%) |
Dec 03, 2018 | 95.24 | 95.51 | 91.91 | 92.70 | 933,322 | -0.26(-0.28%) |
Nov 30, 2018 | 90.72 | 94.12 | 90.72 | 92.96 | 1,662,500 | +2.66(+2.95%) |
Nov 29, 2018 | 90.05 | 91.68 | 89.69 | 90.30 | 780,349 | -0.37(-0.41%) |
Nov 28, 2018 | 88.19 | 90.98 | 88.14 | 90.67 | 1,138,221 | +3.60(+4.13%) |
Nov 27, 2018 | 86.57 | 87.58 | 85.63 | 87.07 | 509,383 | -0.13(-0.15%) |
Nov 26, 2018 | 86.21 | 87.31 | 84.96 | 87.20 | 547,745 | +2.46(+2.90%) |
Nov 23, 2018 | 82.77 | 85.01 | 82.77 | 84.74 | 133,000 | +0.94(+1.12%) |
Nov 21, 2018 | 83.80 | 83.80 | 83.80 | 0 | +3.91(+4.89%) | |
Nov 20, 2018 | 78.10 | 80.95 | 76.53 | 79.89 | 877,686 | -0.90(-1.11%) |
Nov 19, 2018 | 87.09 | 87.29 | 80.33 | 80.79 | 1,040,867 | -6.92(-7.89%) |
Nov 16, 2018 | 86.57 | 88.09 | 85.95 | 87.71 | 269,800 | +0.56(+0.64%) |
Nov 15, 2018 | 84.17 | 87.24 | 84.12 | 87.15 | 364,666 | +2.71(+3.21%) |
Nov 14, 2018 | 86.35 | 87.00 | 84.27 | 84.44 | 480,680 | -0.82(-0.96%) |
Nov 13, 2018 | 85.74 | 86.84 | 84.30 | 85.26 | 348,196 | -0.12(-0.14%) |
Nov 12, 2018 | 86.57 | 89.13 | 84.32 | 85.38 | 583,546 | -1.85(-2.12%) |
Nov 09, 2018 | 90.07 | 90.07 | 86.28 | 87.23 | 747,600 | -3.26(-3.60%) |
Nov 08, 2018 | 90.23 | 91.70 | 89.42 | 90.49 | 302,974 | -0.48(-0.53%) |
Nov 07, 2018 | 88.03 | 91.57 | 87.86 | 90.97 | 469,716 | +4.10(+4.72%) |
Nov 06, 2018 | 88.33 | 89.01 | 85.80 | 86.87 | 419,175 | -1.46(-1.65%) |
Nov 05, 2018 | 89.02 | 89.51 | 87.17 | 88.33 | 332,062 | -0.60(-0.67%) |
Nov 02, 2018 | 89.66 | 90.67 | 88.36 | 88.93 | 314,200 | -0.33(-0.37%) |
Nov 01, 2018 | 89.25 | 89.81 | 88.00 | 89.26 | 528,249 | +0.29(+0.33%) |
Oct 31, 2018 | 87.97 | 89.61 | 86.68 | 88.97 | 777,517 | +3.35(+3.91%) |
Oct 30, 2018 | 82.06 | 85.73 | 82.04 | 85.62 | 1,094,387 | +3.29(+4.00%) |
Oct 29, 2018 | 86.03 | 87.57 | 81.02 | 82.33 | 1,249,093 | -1.73(-2.06%) |
Oct 26, 2018 | 85.78 | 86.56 | 83.81 | 84.06 | 1,129,200 | -3.82(-4.35%) |
Oct 25, 2018 | 87.57 | 88.55 | 86.20 | 87.88 | 910,471 | +1.04(+1.20%) |
Oct 24, 2018 | 90.93 | 91.20 | 86.63 | 86.84 | 757,398 | -4.04(-4.45%) |
Oct 23, 2018 | 88.93 | 91.25 | 88.14 | 90.88 | 721,260 | +0.18(+0.20%) |
Oct 22, 2018 | 89.60 | 91.28 | 88.84 | 90.70 | 987,237 | +1.27(+1.42%) |
Oct 19, 2018 | 91.50 | 91.86 | 88.80 | 89.43 | 697,800 | -1.57(-1.73%) |
Oct 18, 2018 | 93.51 | 93.81 | 89.65 | 91.00 | 1,016,219 | -2.99(-3.18%) |
Oct 17, 2018 | 92.66 | 94.22 | 91.52 | 93.99 | 852,735 | +1.43(+1.54%) |
Oct 16, 2018 | 90.03 | 92.80 | 89.42 | 92.56 | 678,636 | +3.89(+4.39%) |
Oct 15, 2018 | 88.78 | 89.75 | 87.29 | 88.67 | 617,783 | -0.11(-0.12%) |
Oct 12, 2018 | 89.04 | 90.68 | 87.38 | 88.78 | 1,109,500 | +1.75(+2.01%) |
Oct 11, 2018 | 89.00 | 90.39 | 86.34 | 87.03 | 2,202,320 | -2.46(-2.75%) |
Oct 10, 2018 | 93.94 | 93.94 | 89.39 | 89.49 | 984,735 | -4.56(-4.85%) |
Oct 09, 2018 | 93.55 | 96.99 | 93.55 | 94.05 | 868,618 | -1.05(-1.10%) |
Oct 08, 2018 | 96.21 | 97.50 | 93.97 | 95.10 | 747,367 | -1.64(-1.70%) |
Oct 05, 2018 | 97.27 | 98.43 | 95.42 | 96.74 | 669,000 | -0.56(-0.58%) |
Oct 04, 2018 | 99.05 | 100.34 | 95.95 | 97.30 | 905,597 | -2.04(-2.05%) |
Oct 03, 2018 | 98.62 | 99.56 | 97.82 | 99.34 | 498,501 | +1.27(+1.29%) |
Oct 02, 2018 | 99.80 | 99.95 | 97.41 | 98.07 | 530,722 | -1.61(-1.62%) |