Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.85 | 81.21 | 79.83 | 80.65 | 808,155 | +0.57(+0.72%) |
Dec 28, 2018 | 80.57 | 81.50 | 79.29 | 80.08 | 479,564 | -0.43(-0.54%) |
Dec 27, 2018 | 77.58 | 80.55 | 77.40 | 80.51 | 724,635 | +1.84(+2.33%) |
Dec 26, 2018 | 75.66 | 78.78 | 75.11 | 78.67 | 741,027 | +3.19(+4.22%) |
Dec 24, 2018 | 77.19 | 77.45 | 75.37 | 75.48 | 398,412 | -2.45(-3.14%) |
Dec 21, 2018 | 79.54 | 80.79 | 77.56 | 77.93 | 1,557,360 | -0.93(-1.18%) |
Dec 20, 2018 | 78.96 | 80.79 | 77.87 | 78.87 | 740,762 | -0.74(-0.93%) |
Dec 19, 2018 | 81.78 | 83.16 | 79.23 | 79.61 | 722,282 | -2.27(-2.78%) |
Dec 18, 2018 | 82.20 | 83.34 | 80.88 | 81.88 | 650,689 | +0.62(+0.76%) |
Dec 17, 2018 | 80.27 | 82.33 | 79.49 | 81.26 | 844,228 | +0.65(+0.80%) |
Dec 14, 2018 | 81.64 | 83.52 | 80.27 | 80.61 | 852,100 | -2.02(-2.44%) |
Dec 13, 2018 | 85.13 | 85.30 | 82.13 | 82.63 | 618,523 | -2.42(-2.85%) |
Dec 12, 2018 | 86.57 | 86.74 | 85.03 | 85.05 | 877,755 | +0.35(+0.41%) |
Dec 11, 2018 | 86.37 | 86.95 | 84.00 | 84.71 | 927,379 | -0.03(-0.04%) |
Dec 10, 2018 | 83.43 | 85.33 | 82.59 | 84.74 | 1,275,896 | +0.65(+0.78%) |
Dec 07, 2018 | 88.17 | 88.96 | 83.56 | 84.09 | 1,210,855 | -3.55(-4.05%) |
Dec 06, 2018 | 83.11 | 87.91 | 82.24 | 87.64 | 1,586,736 | +3.04(+3.59%) |
Dec 04, 2018 | 87.72 | 87.81 | 82.01 | 84.60 | 1,542,370 | -3.80(-4.30%) |
Dec 03, 2018 | 90.89 | 91.34 | 87.95 | 88.40 | 650,374 | -0.81(-0.91%) |
Nov 30, 2018 | 88.08 | 90.55 | 87.73 | 89.21 | 1,255,139 | +1.12(+1.27%) |
Nov 29, 2018 | 89.34 | 89.38 | 87.66 | 88.09 | 691,719 | -1.50(-1.68%) |
Nov 28, 2018 | 87.11 | 89.70 | 86.43 | 89.59 | 661,907 | +3.04(+3.51%) |
Nov 27, 2018 | 86.66 | 87.13 | 85.45 | 86.55 | 1,297,626 | -0.47(-0.54%) |
Nov 26, 2018 | 85.14 | 87.35 | 84.89 | 87.02 | 1,000,659 | +2.81(+3.33%) |
Nov 23, 2018 | 83.72 | 85.27 | 83.51 | 84.21 | 354,363 | -0.40(-0.47%) |
Nov 21, 2018 | 84.61 | 84.61 | 84.61 | 0 | +1.78(+2.15%) | |
Nov 20, 2018 | 86.09 | 86.36 | 82.76 | 82.83 | 998,676 | -4.80(-5.48%) |
Nov 19, 2018 | 87.50 | 88.93 | 86.14 | 87.63 | 814,496 | -0.22(-0.25%) |
Nov 16, 2018 | 88.33 | 89.14 | 87.07 | 87.85 | 635,769 | -0.95(-1.07%) |
Nov 15, 2018 | 86.43 | 89.38 | 86.15 | 88.80 | 776,601 | +1.87(+2.15%) |
Nov 14, 2018 | 86.62 | 87.81 | 86.02 | 86.92 | 703,153 | +1.12(+1.30%) |
Nov 13, 2018 | 86.85 | 88.04 | 85.33 | 85.81 | 863,650 | -0.59(-0.69%) |
Nov 12, 2018 | 87.79 | 88.68 | 86.21 | 86.40 | 877,005 | -1.67(-1.90%) |
Nov 09, 2018 | 89.43 | 89.43 | 86.55 | 88.07 | 1,373,464 | -1.92(-2.14%) |
Nov 08, 2018 | 91.23 | 92.87 | 88.98 | 90.00 | 907,896 | -1.56(-1.70%) |
Nov 07, 2018 | 90.31 | 92.22 | 90.17 | 91.56 | 1,132,025 | +2.34(+2.62%) |
Nov 06, 2018 | 86.97 | 89.63 | 86.97 | 89.22 | 1,118,065 | +1.96(+2.24%) |
Nov 05, 2018 | 87.35 | 88.05 | 85.21 | 87.26 | 888,742 | +0.10(+0.12%) |
Nov 02, 2018 | 87.94 | 89.30 | 85.97 | 87.16 | 1,012,970 | +0.01(+0.01%) |
Nov 01, 2018 | 85.61 | 87.54 | 84.59 | 87.15 | 1,289,734 | +2.06(+2.42%) |
Oct 31, 2018 | 83.35 | 85.46 | 83.13 | 85.09 | 1,766,132 | +2.75(+3.34%) |
Oct 30, 2018 | 80.21 | 82.75 | 79.66 | 82.34 | 1,196,300 | +3.65(+4.64%) |
Oct 29, 2018 | 82.49 | 83.17 | 77.46 | 78.69 | 850,791 | -2.47(-3.04%) |
Oct 26, 2018 | 79.77 | 81.65 | 78.36 | 81.16 | 1,171,759 | -0.22(-0.26%) |
Oct 25, 2018 | 84.82 | 85.43 | 79.04 | 81.37 | 2,403,854 | +0.79(+0.98%) |
Oct 24, 2018 | 84.11 | 84.95 | 80.28 | 80.58 | 1,419,949 | -3.20(-3.82%) |
Oct 23, 2018 | 83.78 | 84.79 | 82.32 | 83.79 | 953,531 | -1.77(-2.07%) |
Oct 22, 2018 | 84.84 | 86.14 | 83.48 | 85.56 | 1,213,458 | -0.60(-0.70%) |
Oct 19, 2018 | 87.17 | 87.69 | 85.68 | 86.16 | 1,109,378 | -0.06(-0.07%) |
Oct 18, 2018 | 88.27 | 88.97 | 86.06 | 86.22 | 1,009,567 | -2.26(-2.55%) |
Oct 17, 2018 | 90.62 | 90.62 | 88.11 | 88.48 | 807,367 | -2.21(-2.44%) |
Oct 16, 2018 | 89.80 | 90.81 | 88.48 | 90.69 | 1,160,678 | +2.23(+2.52%) |
Oct 15, 2018 | 88.64 | 89.90 | 87.77 | 88.46 | 1,033,410 | -0.65(-0.72%) |
Oct 12, 2018 | 90.88 | 91.18 | 88.09 | 89.10 | 1,223,258 | +0.17(+0.19%) |
Oct 11, 2018 | 90.04 | 91.90 | 88.81 | 88.93 | 1,013,735 | -1.75(-1.94%) |
Oct 10, 2018 | 96.90 | 97.10 | 90.45 | 90.69 | 2,131,205 | -6.13(-6.33%) |
Oct 09, 2018 | 98.43 | 99.17 | 96.57 | 96.82 | 895,653 | -1.53(-1.56%) |
Oct 08, 2018 | 98.70 | 99.48 | 96.99 | 98.36 | 747,202 | -0.73(-0.74%) |
Oct 05, 2018 | 101.01 | 101.01 | 97.27 | 99.09 | 1,042,858 | -1.70(-1.68%) |
Oct 04, 2018 | 102.02 | 103.03 | 100.08 | 100.78 | 577,851 | -1.51(-1.48%) |
Oct 03, 2018 | 102.26 | 103.22 | 101.67 | 102.30 | 639,573 | +0.31(+0.30%) |
Oct 02, 2018 | 105.31 | 105.31 | 101.92 | 101.99 | 741,900 | -3.44(-3.26%) |