Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.01 | 83.42 | 81.46 | 82.53 | 1,132,685 | +0.79(+0.97%) |
Dec 28, 2018 | 81.43 | 83.31 | 81.16 | 81.74 | 1,361,803 | +0.30(+0.37%) |
Dec 27, 2018 | 78.14 | 81.53 | 78.10 | 81.43 | 1,649,298 | +2.08(+2.61%) |
Dec 26, 2018 | 75.67 | 79.40 | 74.38 | 79.36 | 1,804,301 | +4.45(+5.93%) |
Dec 24, 2018 | 78.00 | 78.47 | 74.83 | 74.91 | 1,843,568 | -4.09(-5.18%) |
Dec 21, 2018 | 80.07 | 81.83 | 78.03 | 79.01 | 4,633,318 | -0.21(-0.27%) |
Dec 20, 2018 | 80.23 | 81.29 | 78.23 | 79.22 | 2,284,141 | -0.96(-1.20%) |
Dec 19, 2018 | 82.67 | 84.85 | 79.62 | 80.18 | 2,715,487 | -2.84(-3.42%) |
Dec 18, 2018 | 83.12 | 85.89 | 82.69 | 83.02 | 2,537,533 | +1.00(+1.21%) |
Dec 17, 2018 | 82.48 | 84.14 | 81.43 | 82.02 | 2,239,597 | -0.53(-0.64%) |
Dec 14, 2018 | 84.04 | 84.80 | 82.52 | 82.55 | 2,060,324 | -2.92(-3.42%) |
Dec 13, 2018 | 86.65 | 87.13 | 84.89 | 85.47 | 1,198,673 | -0.79(-0.92%) |
Dec 12, 2018 | 87.51 | 87.51 | 84.66 | 86.27 | 2,285,301 | +0.75(+0.87%) |
Dec 11, 2018 | 86.94 | 87.99 | 84.54 | 85.52 | 1,824,706 | +0.41(+0.49%) |
Dec 10, 2018 | 85.05 | 86.18 | 84.09 | 85.10 | 1,254,400 | +0.08(+0.10%) |
Dec 07, 2018 | 88.00 | 88.54 | 84.48 | 85.02 | 1,291,972 | -3.11(-3.53%) |
Dec 06, 2018 | 86.88 | 88.17 | 86.18 | 88.13 | 2,379,418 | -0.33(-0.38%) |
Dec 04, 2018 | 91.49 | 92.12 | 88.29 | 88.46 | 2,865,652 | -4.82(-5.17%) |
Dec 03, 2018 | 92.65 | 93.74 | 91.88 | 93.28 | 2,506,882 | +2.39(+2.63%) |
Nov 30, 2018 | 88.97 | 91.01 | 88.53 | 90.90 | 1,626,161 | +1.72(+1.93%) |
Nov 29, 2018 | 90.47 | 90.92 | 89.09 | 89.17 | 1,124,772 | -1.88(-2.07%) |
Nov 28, 2018 | 89.66 | 91.20 | 88.24 | 91.05 | 1,473,106 | +2.21(+2.49%) |
Nov 27, 2018 | 87.77 | 89.05 | 87.44 | 88.84 | 1,257,929 | +0.46(+0.52%) |
Nov 26, 2018 | 88.32 | 88.60 | 86.80 | 88.38 | 1,422,057 | +1.40(+1.61%) |
Nov 23, 2018 | 86.85 | 88.39 | 85.77 | 86.98 | 751,653 | -0.40(-0.45%) |
Nov 21, 2018 | 87.37 | 87.37 | 87.37 | 0 | +0.24(+0.28%) | |
Nov 20, 2018 | 83.33 | 88.17 | 83.23 | 87.13 | 1,762,506 | +1.98(+2.33%) |
Nov 19, 2018 | 88.64 | 89.37 | 84.93 | 85.15 | 2,693,550 | -4.21(-4.72%) |
Nov 16, 2018 | 85.39 | 90.08 | 84.69 | 89.36 | 3,281,490 | +2.27(+2.60%) |
Nov 15, 2018 | 84.17 | 87.66 | 83.70 | 87.10 | 2,196,526 | +2.65(+3.13%) |
Nov 14, 2018 | 86.19 | 87.04 | 84.26 | 84.45 | 2,288,868 | -1.01(-1.18%) |
Nov 13, 2018 | 84.82 | 87.30 | 84.82 | 85.46 | 2,707,274 | +1.03(+1.22%) |
Nov 12, 2018 | 85.75 | 86.95 | 83.83 | 84.42 | 2,142,418 | -2.74(-3.14%) |
Nov 09, 2018 | 87.82 | 88.48 | 86.36 | 87.16 | 1,802,586 | -1.62(-1.82%) |
Nov 08, 2018 | 87.55 | 89.16 | 87.20 | 88.78 | 1,563,878 | +0.49(+0.56%) |
Nov 07, 2018 | 87.85 | 88.90 | 85.97 | 88.28 | 2,466,160 | +1.34(+1.54%) |
Nov 06, 2018 | 84.92 | 87.10 | 84.29 | 86.95 | 1,733,417 | +2.32(+2.75%) |
Nov 05, 2018 | 85.33 | 85.99 | 83.48 | 84.62 | 2,699,119 | -0.71(-0.84%) |
Nov 02, 2018 | 86.99 | 87.81 | 84.69 | 85.34 | 1,725,843 | -1.49(-1.72%) |
Nov 01, 2018 | 84.11 | 87.35 | 83.53 | 86.83 | 3,226,579 | +3.09(+3.69%) |
Oct 31, 2018 | 84.81 | 84.84 | 82.36 | 83.74 | 1,845,453 | -0.05(-0.07%) |
Oct 30, 2018 | 80.95 | 84.60 | 79.60 | 83.79 | 3,169,845 | +5.92(+7.60%) |
Oct 29, 2018 | 81.11 | 81.45 | 77.38 | 77.87 | 2,301,276 | -1.90(-2.39%) |
Oct 26, 2018 | 79.58 | 81.47 | 78.67 | 79.77 | 2,935,803 | -1.66(-2.04%) |
Oct 25, 2018 | 80.08 | 81.93 | 79.58 | 81.44 | 1,770,151 | +2.77(+3.52%) |
Oct 24, 2018 | 81.60 | 81.92 | 78.57 | 78.67 | 2,528,145 | -4.11(-4.96%) |
Oct 23, 2018 | 80.37 | 83.08 | 79.60 | 82.77 | 1,543,746 | +0.19(+0.23%) |
Oct 22, 2018 | 83.34 | 83.76 | 81.49 | 82.58 | 2,182,097 | -0.48(-0.58%) |
Oct 19, 2018 | 83.80 | 84.91 | 82.44 | 83.07 | 2,144,322 | -0.48(-0.58%) |
Oct 18, 2018 | 85.34 | 85.57 | 83.32 | 83.55 | 1,732,064 | -2.27(-2.64%) |
Oct 17, 2018 | 88.71 | 88.73 | 85.26 | 85.82 | 2,118,366 | +0.79(+0.93%) |
Oct 16, 2018 | 83.84 | 85.20 | 83.15 | 85.03 | 1,775,768 | +1.71(+2.05%) |
Oct 15, 2018 | 85.13 | 85.55 | 83.30 | 83.32 | 1,710,354 | -1.92(-2.25%) |
Oct 12, 2018 | 86.07 | 86.83 | 83.84 | 85.24 | 1,620,021 | +1.30(+1.55%) |
Oct 11, 2018 | 86.10 | 87.80 | 83.51 | 83.95 | 2,328,336 | -1.90(-2.22%) |
Oct 10, 2018 | 89.31 | 89.51 | 85.75 | 85.85 | 3,909,540 | -4.85(-5.35%) |
Oct 09, 2018 | 91.64 | 92.58 | 89.42 | 90.70 | 2,563,210 | -0.06(-0.07%) |
Oct 08, 2018 | 90.58 | 91.14 | 89.03 | 90.76 | 1,315,264 | -0.11(-0.12%) |
Oct 05, 2018 | 92.79 | 93.06 | 90.14 | 90.87 | 1,609,635 | -1.84(-1.98%) |
Oct 04, 2018 | 93.19 | 93.29 | 90.46 | 92.71 | 3,323,057 | -1.34(-1.42%) |
Oct 03, 2018 | 92.94 | 94.19 | 91.59 | 94.04 | 1,398,778 | +1.68(+1.82%) |
Oct 02, 2018 | 92.11 | 94.07 | 92.05 | 92.36 | 1,398,359 | +0.19(+0.21%) |