Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2018 | 92.33 | 92.33 | 0 | +0.00(+0.00%) | ||
Dec 19, 2018 | 94.98 | 97.70 | 94.60 | 95.80 | 12,738,175 | +0.77(+0.81%) |
Dec 18, 2018 | 97.21 | 97.73 | 94.53 | 95.03 | 5,378,251 | -1.61(-1.67%) |
Dec 17, 2018 | 97.40 | 97.66 | 96.26 | 96.64 | 6,919,227 | -1.58(-1.61%) |
Dec 14, 2018 | 99.87 | 99.98 | 97.76 | 98.22 | 8,031,700 | -0.73(-0.74%) |
Dec 13, 2018 | 97.09 | 99.18 | 97.09 | 98.95 | 7,341,979 | +2.02(+2.08%) |
Dec 12, 2018 | 97.62 | 97.97 | 96.85 | 96.93 | 3,904,774 | +0.51(+0.53%) |
Dec 11, 2018 | 97.08 | 97.54 | 95.70 | 96.42 | 2,453,334 | +0.41(+0.43%) |
Dec 10, 2018 | 96.28 | 96.59 | 94.55 | 96.01 | 3,468,382 | +0.16(+0.17%) |
Dec 07, 2018 | 97.70 | 98.57 | 95.53 | 95.85 | 5,394,500 | -2.13(-2.17%) |
Dec 06, 2018 | 97.47 | 99.10 | 96.03 | 97.98 | 4,638,017 | -0.89(-0.90%) |
Dec 04, 2018 | 100.64 | 100.95 | 98.73 | 98.87 | 5,421,400 | -1.77(-1.76%) |
Dec 03, 2018 | 101.51 | 101.73 | 99.50 | 100.64 | 5,847,783 | -0.83(-0.82%) |
Nov 30, 2018 | 101.01 | 101.49 | 100.39 | 101.47 | 4,674,200 | +0.25(+0.25%) |
Nov 29, 2018 | 100.41 | 101.71 | 100.28 | 101.22 | 2,702,995 | +0.12(+0.12%) |
Nov 28, 2018 | 99.61 | 101.19 | 99.24 | 101.10 | 5,789,318 | +1.56(+1.57%) |
Nov 27, 2018 | 99.09 | 99.57 | 98.11 | 99.54 | 4,539,158 | +0.42(+0.42%) |
Nov 26, 2018 | 97.45 | 99.84 | 97.19 | 99.12 | 5,060,465 | +2.31(+2.39%) |
Nov 23, 2018 | 94.53 | 97.02 | 92.95 | 96.81 | 1,440,900 | +1.48(+1.55%) |
Nov 21, 2018 | 95.33 | 95.33 | 95.33 | 0 | +0.04(+0.04%) | |
Nov 20, 2018 | 97.27 | 97.70 | 95.19 | 95.29 | 7,926,765 | -1.61(-1.66%) |
Nov 19, 2018 | 97.70 | 97.96 | 96.47 | 96.90 | 3,575,250 | -0.74(-0.76%) |
Nov 16, 2018 | 97.23 | 98.13 | 97.23 | 97.64 | 3,630,000 | +0.18(+0.18%) |
Nov 15, 2018 | 95.97 | 98.13 | 95.66 | 97.46 | 3,298,404 | +0.98(+1.02%) |
Nov 14, 2018 | 97.16 | 97.75 | 96.38 | 96.48 | 3,831,671 | -0.40(-0.41%) |
Nov 13, 2018 | 98.60 | 98.72 | 96.76 | 96.88 | 4,444,100 | -1.32(-1.34%) |
Nov 12, 2018 | 98.67 | 99.02 | 98.16 | 98.20 | 2,860,990 | -0.28(-0.28%) |
Nov 09, 2018 | 99.35 | 99.66 | 98.45 | 98.48 | 3,391,800 | -0.84(-0.85%) |
Nov 08, 2018 | 99.00 | 99.90 | 98.85 | 99.32 | 3,959,546 | -0.16(-0.16%) |
Nov 07, 2018 | 98.93 | 100.43 | 98.86 | 99.48 | 5,112,022 | +1.29(+1.31%) |
Nov 06, 2018 | 97.68 | 98.54 | 97.31 | 98.19 | 3,553,415 | +0.74(+0.76%) |
Nov 05, 2018 | 96.75 | 97.93 | 96.75 | 97.45 | 2,062,859 | +0.71(+0.73%) |
Nov 02, 2018 | 98.00 | 98.09 | 95.92 | 96.74 | 2,335,700 | -0.50(-0.51%) |
Nov 01, 2018 | 98.00 | 98.98 | 96.11 | 97.24 | 3,953,871 | +0.27(+0.28%) |
Oct 31, 2018 | 95.74 | 97.63 | 95.43 | 96.97 | 4,244,733 | +1.55(+1.62%) |
Oct 30, 2018 | 95.40 | 95.84 | 94.43 | 95.42 | 2,716,583 | +0.55(+0.58%) |
Oct 29, 2018 | 95.05 | 95.88 | 93.63 | 94.87 | 2,907,171 | +0.59(+0.63%) |
Oct 26, 2018 | 94.37 | 95.27 | 93.62 | 94.28 | 3,492,200 | -1.13(-1.18%) |
Oct 25, 2018 | 92.60 | 95.72 | 92.17 | 95.41 | 3,856,961 | +3.42(+3.72%) |
Oct 24, 2018 | 95.41 | 95.83 | 91.92 | 91.99 | 4,907,394 | -3.52(-3.69%) |
Oct 23, 2018 | 94.32 | 95.56 | 93.84 | 95.51 | 2,825,957 | +0.52(+0.55%) |
Oct 22, 2018 | 95.10 | 95.77 | 94.50 | 94.99 | 2,371,792 | -0.31(-0.33%) |
Oct 19, 2018 | 95.62 | 96.97 | 94.94 | 95.30 | 2,435,000 | -0.85(-0.88%) |
Oct 18, 2018 | 95.59 | 96.48 | 95.46 | 96.15 | 2,560,820 | +0.38(+0.40%) |
Oct 17, 2018 | 96.20 | 96.38 | 94.90 | 95.77 | 2,704,362 | -0.45(-0.47%) |
Oct 16, 2018 | 94.24 | 96.34 | 94.07 | 96.22 | 2,754,444 | +2.70(+2.89%) |
Oct 15, 2018 | 93.94 | 94.78 | 93.50 | 93.52 | 2,801,584 | -0.77(-0.82%) |
Oct 12, 2018 | 94.49 | 95.09 | 94.01 | 94.29 | 3,047,200 | +0.55(+0.59%) |
Oct 11, 2018 | 95.08 | 95.39 | 93.30 | 93.74 | 3,566,123 | -1.13(-1.19%) |
Oct 10, 2018 | 96.67 | 97.22 | 94.87 | 94.87 | 3,602,333 | -1.63(-1.69%) |
Oct 09, 2018 | 95.53 | 96.68 | 95.17 | 96.50 | 1,865,375 | +0.90(+0.94%) |
Oct 08, 2018 | 96.07 | 96.44 | 94.92 | 95.60 | 2,471,381 | -0.43(-0.45%) |
Oct 05, 2018 | 95.50 | 96.21 | 95.29 | 96.03 | 2,341,000 | +0.77(+0.81%) |
Oct 04, 2018 | 95.05 | 95.68 | 94.96 | 95.26 | 2,244,315 | -0.08(-0.08%) |
Oct 03, 2018 | 95.50 | 96.14 | 94.57 | 95.34 | 4,195,223 | +0.07(+0.07%) |
Oct 02, 2018 | 95.20 | 95.75 | 95.07 | 95.27 | 2,665,309 | +0.21(+0.22%) |
Oct 01, 2018 | 95.25 | 96.36 | 94.96 | 95.06 | 3,049,637 | +0.05(+0.05%) |
Sep 28, 2018 | 94.86 | 95.37 | 94.30 | 95.01 | 5,123,100 | +0.20(+0.21%) |
Sep 27, 2018 | 94.31 | 95.21 | 94.11 | 94.81 | 2,437,771 | +0.53(+0.56%) |
Sep 26, 2018 | 94.40 | 95.11 | 93.80 | 94.28 | 4,296,135 | +0.20(+0.21%) |
Sep 25, 2018 | 94.39 | 94.51 | 92.41 | 94.08 | 5,499,121 | -0.32(-0.34%) |
Sep 24, 2018 | 94.15 | 94.85 | 94.00 | 94.40 | 3,967,641 | -0.18(-0.19%) |
Sep 21, 2018 | 95.19 | 95.51 | 94.48 | 94.58 | 8,312,100 | -0.46(-0.48%) |
Sep 20, 2018 | 94.79 | 95.38 | 94.79 | 95.04 | 5,352,115 | +0.40(+0.42%) |
Sep 19, 2018 | 94.65 | 95.51 | 94.38 | 94.64 | 5,001,115 | -0.30(-0.32%) |
Sep 18, 2018 | 94.95 | 96.05 | 94.28 | 94.94 | 10,885,860 | -0.29(-0.30%) |
Sep 17, 2018 | 91.98 | 96.45 | 91.52 | 95.23 | 10,301,773 | +3.41(+3.71%) |
Sep 14, 2018 | 91.02 | 91.88 | 91.01 | 91.82 | 2,718,500 | +0.50(+0.55%) |
Sep 13, 2018 | 90.07 | 91.37 | 90.07 | 91.32 | 2,884,146 | +1.35(+1.50%) |
Sep 12, 2018 | 89.26 | 90.05 | 89.26 | 89.97 | 3,298,042 | +0.32(+0.36%) |
Sep 11, 2018 | 89.45 | 90.03 | 88.34 | 89.65 | 3,007,950 | -0.50(-0.55%) |
Sep 10, 2018 | 90.72 | 91.36 | 90.09 | 90.15 | 2,743,963 | -0.65(-0.72%) |
Sep 07, 2018 | 90.10 | 91.03 | 89.46 | 90.80 | 4,536,400 | +0.57(+0.63%) |
Sep 06, 2018 | 89.55 | 90.38 | 89.05 | 90.23 | 7,023,049 | +0.40(+0.45%) |
Sep 05, 2018 | 86.71 | 90.75 | 85.78 | 89.83 | 8,439,041 | +2.88(+3.31%) |
Sep 04, 2018 | 88.21 | 88.21 | 86.93 | 86.95 | 3,197,973 | -1.07(-1.22%) |
Aug 31, 2018 | 88.02 | 88.02 | 88.02 | 0 | -0.24(-0.27%) | |
Aug 30, 2018 | 88.75 | 89.60 | 88.13 | 88.26 | 2,796,217 | -0.27(-0.30%) |
Aug 29, 2018 | 88.30 | 88.85 | 88.01 | 88.53 | 2,881,062 | +0.44(+0.50%) |
Aug 28, 2018 | 87.51 | 88.56 | 87.49 | 88.09 | 3,607,557 | +0.28(+0.32%) |
Aug 27, 2018 | 87.86 | 88.18 | 87.26 | 87.81 | 2,598,803 | -0.10(-0.11%) |
Aug 24, 2018 | 87.99 | 88.46 | 87.76 | 87.91 | 3,795,000 | +0.18(+0.21%) |
Aug 23, 2018 | 87.82 | 88.39 | 87.57 | 87.73 | 2,569,833 | -0.26(-0.30%) |
Aug 22, 2018 | 87.71 | 88.30 | 87.40 | 87.99 | 2,553,570 | +0.14(+0.16%) |
Aug 21, 2018 | 87.74 | 88.13 | 87.68 | 87.85 | 5,299,335 | -0.15(-0.17%) |
Aug 20, 2018 | 87.66 | 88.30 | 87.50 | 88.00 | 3,991,646 | +0.61(+0.70%) |
Aug 17, 2018 | 87.48 | 87.65 | 86.77 | 87.39 | 2,805,900 | +0.05(+0.06%) |
Aug 16, 2018 | 86.35 | 87.69 | 86.20 | 87.34 | 5,496,191 | +0.69(+0.80%) |
Aug 15, 2018 | 85.50 | 86.86 | 85.03 | 86.65 | 5,132,707 | +0.65(+0.76%) |
Aug 14, 2018 | 84.67 | 86.07 | 84.34 | 86.00 | 6,722,533 | +1.98(+2.36%) |
Aug 13, 2018 | 83.61 | 84.34 | 83.58 | 84.02 | 4,549,666 | +0.38(+0.45%) |
Aug 10, 2018 | 83.06 | 85.42 | 82.75 | 83.64 | 8,139,500 | +1.82(+2.22%) |
Aug 09, 2018 | 79.16 | 82.29 | 78.31 | 81.82 | 8,226,296 | +2.94(+3.73%) |
Aug 08, 2018 | 79.17 | 80.68 | 75.89 | 78.88 | 12,231,637 | -0.07(-0.09%) |
Aug 07, 2018 | 76.35 | 79.04 | 76.01 | 78.95 | 4,228,712 | +2.12(+2.76%) |
Aug 06, 2018 | 77.14 | 77.89 | 76.00 | 76.83 | 3,354,750 | -0.69(-0.89%) |
Aug 03, 2018 | 78.39 | 78.80 | 77.48 | 77.52 | 2,927,400 | -0.46(-0.59%) |
Aug 02, 2018 | 75.34 | 78.86 | 75.11 | 77.98 | 8,141,582 | +3.54(+4.76%) |
Aug 01, 2018 | 79.20 | 80.34 | 72.00 | 74.44 | 12,463,985 | -5.02(-6.32%) |
Jul 31, 2018 | 79.75 | 80.71 | 79.13 | 79.46 | 2,657,133 | -0.32(-0.40%) |
Jul 30, 2018 | 79.41 | 80.64 | 78.68 | 79.78 | 2,189,001 | +0.33(+0.42%) |
Jul 27, 2018 | 79.16 | 79.92 | 78.26 | 79.45 | 1,764,500 | -0.03(-0.04%) |
Jul 26, 2018 | 79.36 | 80.29 | 79.00 | 79.48 | 2,368,881 | +0.73(+0.93%) |
Jul 25, 2018 | 79.54 | 78.61 | 78.75 | 2,399,291 | -0.64(-0.81%) | |
Jul 24, 2018 | 79.37 | 80.57 | 78.79 | 79.39 | 2,288,706 | -0.03(-0.04%) |
Jul 23, 2018 | 77.34 | 80.01 | 76.89 | 79.42 | 2,832,609 | +1.86(+2.40%) |
Jul 20, 2018 | 76.11 | 77.81 | 75.91 | 77.56 | 4,688,839 | +0.83(+1.08%) |
Jul 19, 2018 | 77.51 | 77.68 | 75.40 | 76.73 | 6,124,956 | -1.16(-1.49%) |
Jul 18, 2018 | 79.49 | 80.38 | 77.79 | 77.89 | 6,283,994 | -1.99(-2.49%) |
Jul 17, 2018 | 80.74 | 80.97 | 79.75 | 79.88 | 2,653,295 | -1.05(-1.30%) |
Jul 16, 2018 | 81.27 | 81.44 | 80.50 | 80.93 | 1,982,215 | -0.55(-0.68%) |
Jul 13, 2018 | 81.65 | 81.99 | 81.18 | 81.48 | 1,289,032 | -0.13(-0.16%) |
Jul 12, 2018 | 80.87 | 82.79 | 80.02 | 81.61 | 4,211,966 | +1.04(+1.29%) |
Jul 11, 2018 | 80.26 | 80.81 | 79.20 | 80.57 | 1,496,997 | +0.01(+0.01%) |
Jul 10, 2018 | 79.91 | 80.65 | 79.50 | 80.56 | 1,526,118 | +0.93(+1.17%) |
Jul 09, 2018 | 80.15 | 80.64 | 79.45 | 79.63 | 2,207,447 | -0.44(-0.55%) |
Jul 06, 2018 | 80.25 | 80.69 | 79.86 | 80.07 | 1,776,994 | +0.11(+0.14%) |
Jul 05, 2018 | 80.00 | 80.16 | 79.44 | 79.96 | 3,058,439 | +0.05(+0.06%) |
Jul 03, 2018 | 79.91 | 79.91 | 79.91 | 0 | +1.92(+2.46%) | |
Jul 02, 2018 | 77.05 | 78.01 | 76.82 | 77.99 | 1,632,865 | +0.78(+1.01%) |
Jun 29, 2018 | 77.49 | 78.48 | 77.01 | 77.21 | 2,220,088 | -0.41(-0.53%) |
Jun 28, 2018 | 76.43 | 77.76 | 75.01 | 77.62 | 4,478,425 | -1.12(-1.42%) |
Jun 27, 2018 | 77.79 | 79.11 | 77.36 | 78.74 | 3,252,550 | +0.90(+1.16%) |
Jun 26, 2018 | 78.97 | 79.04 | 77.57 | 77.84 | 2,600,711 | -1.40(-1.77%) |
Jun 25, 2018 | 78.96 | 79.83 | 78.48 | 79.24 | 2,068,133 | +0.01(+0.01%) |
Jun 22, 2018 | 79.80 | 79.85 | 78.77 | 79.23 | 4,293,641 | -0.13(-0.16%) |
Jun 21, 2018 | 79.92 | 80.28 | 78.99 | 79.36 | 3,304,614 | -0.74(-0.92%) |
Jun 20, 2018 | 80.62 | 80.76 | 79.91 | 80.10 | 2,185,813 | -0.48(-0.60%) |
Jun 19, 2018 | 79.77 | 80.61 | 79.60 | 80.58 | 3,273,443 | +0.10(+0.12%) |
Jun 18, 2018 | 81.23 | 81.55 | 79.76 | 80.48 | 2,896,308 | -1.27(-1.55%) |
Jun 15, 2018 | 82.24 | 82.24 | 81.75 | 4,887,518 | -0.49(-0.60%) | |
Jun 14, 2018 | 82.00 | 82.47 | 81.21 | 82.24 | 2,118,773 | +0.47(+0.57%) |
Jun 13, 2018 | 82.28 | 83.32 | 81.29 | 81.77 | 6,087,454 | +2.60(+3.28%) |
Jun 12, 2018 | 79.24 | 79.50 | 78.67 | 79.17 | 3,194,568 | -0.40(-0.50%) |
Jun 11, 2018 | 78.34 | 79.85 | 77.87 | 79.57 | 2,403,403 | +1.18(+1.51%) |
Jun 08, 2018 | 78.00 | 78.81 | 75.50 | 78.39 | 2,512,726 | +0.24(+0.31%) |
Jun 07, 2018 | 76.48 | 78.35 | 76.39 | 78.15 | 2,435,660 | +1.62(+2.12%) |
Jun 06, 2018 | 74.94 | 76.73 | 74.94 | 76.53 | 2,851,296 | +1.66(+2.22%) |
Jun 05, 2018 | 74.97 | 75.83 | 74.40 | 74.87 | 2,674,431 | -0.67(-0.89%) |
Jun 04, 2018 | 77.06 | 77.22 | 75.10 | 75.54 | 2,264,615 | -1.53(-1.99%) |
Jun 01, 2018 | 76.10 | 77.39 | 75.86 | 77.07 | 2,890,321 | +1.26(+1.66%) |
May 31, 2018 | 76.34 | 77.00 | 75.17 | 75.81 | 3,318,263 | -0.40(-0.52%) |
May 30, 2018 | 76.49 | 77.31 | 75.91 | 76.21 | 2,706,348 | +0.12(+0.16%) |
May 29, 2018 | 76.56 | 76.96 | 75.67 | 76.09 | 1,697,562 | -0.99(-1.28%) |
May 25, 2018 | 77.08 | 77.08 | 77.08 | 0 | +0.28(+0.36%) | |
May 24, 2018 | 77.11 | 77.11 | 75.69 | 76.80 | 1,494,842 | -0.21(-0.27%) |
May 23, 2018 | 77.11 | 77.69 | 76.33 | 77.01 | 2,180,912 | -0.74(-0.95%) |
May 22, 2018 | 76.57 | 78.47 | 76.50 | 77.75 | 6,377,952 | +1.23(+1.61%) |
May 21, 2018 | 75.85 | 76.61 | 75.77 | 76.52 | 4,726,949 | +0.87(+1.15%) |
May 18, 2018 | 76.81 | 76.83 | 75.36 | 75.65 | 3,761,739 | -0.70(-0.92%) |
May 17, 2018 | 73.59 | 76.92 | 73.52 | 76.35 | 6,019,727 | +2.62(+3.55%) |
May 16, 2018 | 73.44 | 74.05 | 73.10 | 73.73 | 1,657,951 | +0.49(+0.67%) |
May 15, 2018 | 73.33 | 73.77 | 72.77 | 73.24 | 4,818,170 | -0.43(-0.58%) |
May 14, 2018 | 72.66 | 74.09 | 72.66 | 73.67 | 3,264,450 | +0.87(+1.20%) |
May 11, 2018 | 70.83 | 73.78 | 67.85 | 72.80 | 5,786,735 | +1.84(+2.59%) |
May 10, 2018 | 68.90 | 71.39 | 68.90 | 70.96 | 3,814,529 | +2.33(+3.40%) |
May 09, 2018 | 68.37 | 69.34 | 67.05 | 68.63 | 4,782,296 | +0.51(+0.75%) |
May 08, 2018 | 69.74 | 69.87 | 67.71 | 68.12 | 5,776,406 | -1.57(-2.25%) |
May 07, 2018 | 69.70 | 71.44 | 68.95 | 69.69 | 5,169,401 | -0.53(-0.75%) |
May 04, 2018 | 71.71 | 72.12 | 69.31 | 70.22 | 4,548,915 | -1.98(-2.74%) |
May 03, 2018 | 72.98 | 73.89 | 71.51 | 72.20 | 5,005,170 | -1.85(-2.50%) |
May 02, 2018 | 75.72 | 75.78 | 73.97 | 74.05 | 3,381,359 | -1.82(-2.40%) |