Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 87.08 | 91.10 | 86.37 | 89.30 | 4,252,700 | +3.28(+3.81%) |
Dec 28, 2018 | 88.00 | 88.10 | 83.73 | 86.02 | 4,093,000 | -1.36(-1.56%) |
Dec 27, 2018 | 83.83 | 87.91 | 81.15 | 87.38 | 4,087,551 | +1.99(+2.33%) |
Dec 26, 2018 | 76.57 | 85.60 | 76.57 | 85.39 | 5,366,895 | +9.80(+12.96%) |
Dec 24, 2018 | 74.00 | 77.57 | 73.15 | 75.59 | 1,736,800 | -0.56(-0.74%) |
Dec 21, 2018 | 80.29 | 81.00 | 75.09 | 76.15 | 5,181,900 | -4.33(-5.38%) |
Dec 20, 2018 | 84.49 | 86.65 | 76.02 | 80.48 | 7,146,597 | -5.22(-6.09%) |
Dec 19, 2018 | 85.61 | 89.91 | 84.05 | 85.70 | 4,197,453 | +0.41(+0.48%) |
Dec 18, 2018 | 89.24 | 89.82 | 82.79 | 85.29 | 5,953,892 | -2.16(-2.47%) |
Dec 17, 2018 | 90.55 | 91.19 | 86.71 | 87.45 | 4,564,044 | -4.17(-4.55%) |
Dec 14, 2018 | 93.73 | 95.03 | 90.70 | 91.62 | 5,062,800 | -4.35(-4.53%) |
Dec 13, 2018 | 97.15 | 98.90 | 93.02 | 95.97 | 3,776,471 | -0.70(-0.72%) |
Dec 12, 2018 | 94.49 | 100.47 | 93.66 | 96.67 | 7,782,235 | +3.95(+4.26%) |
Dec 11, 2018 | 94.09 | 94.24 | 90.92 | 92.72 | 3,182,884 | +0.88(+0.96%) |
Dec 10, 2018 | 88.26 | 92.25 | 87.72 | 91.84 | 3,908,122 | +2.51(+2.81%) |
Dec 07, 2018 | 95.26 | 96.37 | 87.76 | 89.33 | 4,400,600 | -6.86(-7.13%) |
Dec 06, 2018 | 87.25 | 96.45 | 85.68 | 96.19 | 6,155,069 | +6.49(+7.24%) |
Dec 04, 2018 | 93.78 | 96.78 | 89.36 | 89.70 | 5,553,300 | -5.92(-6.19%) |
Dec 03, 2018 | 97.32 | 97.55 | 92.59 | 95.62 | 5,701,251 | +1.13(+1.20%) |
Nov 30, 2018 | 92.44 | 94.93 | 91.96 | 94.49 | 3,985,500 | +2.01(+2.17%) |
Nov 29, 2018 | 90.60 | 93.54 | 90.36 | 92.48 | 4,328,756 | +0.67(+0.73%) |
Nov 28, 2018 | 89.00 | 92.19 | 85.61 | 91.81 | 6,634,727 | +5.29(+6.11%) |
Nov 27, 2018 | 86.24 | 87.20 | 84.50 | 86.52 | 4,671,212 | -0.89(-1.02%) |
Nov 26, 2018 | 82.27 | 88.88 | 82.19 | 87.41 | 7,058,579 | +6.79(+8.42%) |
Nov 23, 2018 | 75.50 | 81.41 | 75.06 | 80.62 | 2,582,600 | +3.66(+4.76%) |
Nov 21, 2018 | 76.96 | 76.96 | 76.96 | 0 | +1.07(+1.41%) | |
Nov 20, 2018 | 71.61 | 78.64 | 71.56 | 75.89 | 5,953,904 | -1.01(-1.31%) |
Nov 19, 2018 | 89.00 | 90.00 | 76.34 | 76.90 | 9,191,000 | -12.27(-13.76%) |
Nov 16, 2018 | 87.98 | 90.43 | 87.01 | 89.17 | 3,829,300 | -0.61(-0.68%) |
Nov 15, 2018 | 82.54 | 91.67 | 82.22 | 89.78 | 7,365,737 | +5.82(+6.93%) |
Nov 14, 2018 | 86.73 | 87.45 | 82.60 | 83.96 | 4,505,646 | -1.14(-1.34%) |
Nov 13, 2018 | 84.13 | 87.79 | 83.69 | 85.10 | 4,620,984 | +1.76(+2.11%) |
Nov 12, 2018 | 91.66 | 92.08 | 81.78 | 83.34 | 9,710,207 | -8.89(-9.64%) |
Nov 09, 2018 | 90.50 | 95.89 | 89.87 | 92.23 | 8,338,100 | +0.28(+0.30%) |
Nov 08, 2018 | 94.65 | 98.89 | 91.66 | 91.95 | 9,752,001 | -4.24(-4.41%) |
Nov 07, 2018 | 82.25 | 96.97 | 80.70 | 96.19 | 25,250,960 | +25.17(+35.44%) |
Nov 06, 2018 | 72.47 | 74.57 | 69.96 | 71.02 | 5,564,232 | -0.75(-1.05%) |
Nov 05, 2018 | 74.32 | 74.32 | 70.18 | 71.77 | 3,426,334 | -2.55(-3.43%) |
Nov 02, 2018 | 76.49 | 77.95 | 73.32 | 74.32 | 2,474,100 | -2.31(-3.01%) |
Nov 01, 2018 | 75.29 | 76.90 | 73.25 | 76.63 | 3,072,495 | +1.41(+1.87%) |
Oct 31, 2018 | 72.37 | 76.15 | 71.67 | 75.22 | 4,859,838 | +5.38(+7.70%) |
Oct 30, 2018 | 65.09 | 70.14 | 64.19 | 69.84 | 3,883,340 | +3.86(+5.85%) |
Oct 29, 2018 | 67.38 | 68.71 | 64.60 | 65.98 | 3,363,838 | +0.13(+0.20%) |
Oct 26, 2018 | 64.50 | 66.82 | 62.43 | 65.85 | 2,866,000 | -1.50(-2.23%) |
Oct 25, 2018 | 64.50 | 67.75 | 64.33 | 67.35 | 3,500,946 | +3.37(+5.27%) |
Oct 24, 2018 | 70.20 | 70.53 | 63.90 | 63.98 | 3,188,124 | -5.70(-8.18%) |
Oct 23, 2018 | 66.99 | 70.00 | 66.76 | 69.68 | 2,911,277 | +0.45(+0.65%) |
Oct 22, 2018 | 67.76 | 69.88 | 65.65 | 69.23 | 3,481,535 | +2.82(+4.25%) |
Oct 19, 2018 | 72.61 | 73.71 | 66.33 | 66.41 | 4,908,900 | -5.32(-7.42%) |
Oct 18, 2018 | 72.61 | 73.51 | 69.81 | 71.73 | 3,998,311 | -2.28(-3.08%) |
Oct 17, 2018 | 76.02 | 76.58 | 71.32 | 74.01 | 5,734,165 | -1.91(-2.52%) |
Oct 16, 2018 | 70.95 | 76.24 | 66.74 | 75.92 | 21,865,460 | -0.21(-0.28%) |
Oct 15, 2018 | 74.63 | 77.14 | 73.00 | 76.13 | 3,097,710 | +1.13(+1.51%) |
Oct 12, 2018 | 76.02 | 76.50 | 72.37 | 75.00 | 3,636,300 | +5.71(+8.24%) |
Oct 11, 2018 | 67.35 | 72.99 | 67.08 | 69.29 | 4,777,591 | +1.27(+1.87%) |
Oct 10, 2018 | 73.65 | 74.21 | 67.70 | 68.02 | 4,592,622 | -6.31(-8.49%) |
Oct 09, 2018 | 74.69 | 76.85 | 73.82 | 74.33 | 2,924,890 | +0.24(+0.32%) |
Oct 08, 2018 | 75.52 | 75.89 | 71.46 | 74.09 | 2,974,864 | -2.53(-3.30%) |
Oct 05, 2018 | 78.15 | 79.99 | 74.60 | 76.62 | 2,516,900 | -1.47(-1.88%) |
Oct 04, 2018 | 80.16 | 80.50 | 76.09 | 78.09 | 2,457,894 | -2.81(-3.47%) |
Oct 03, 2018 | 80.35 | 81.82 | 79.63 | 80.90 | 2,026,786 | +1.33(+1.67%) |
Oct 02, 2018 | 83.00 | 83.63 | 78.59 | 79.57 | 2,844,256 | -4.18(-4.99%) |