Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.81 | 82.12 | 81.17 | 82.07 | 1,548,035 | +1.01(+1.24%) |
Dec 28, 2018 | 81.39 | 82.12 | 80.16 | 81.06 | 1,873,339 | +0.15(+0.19%) |
Dec 27, 2018 | 78.51 | 80.91 | 77.88 | 80.91 | 2,202,093 | +1.35(+1.70%) |
Dec 26, 2018 | 76.38 | 79.57 | 75.93 | 79.55 | 1,948,787 | +3.49(+4.59%) |
Dec 24, 2018 | 77.63 | 77.63 | 75.70 | 76.06 | 1,617,035 | -2.30(-2.94%) |
Dec 21, 2018 | 78.90 | 80.41 | 78.24 | 78.36 | 4,264,809 | -0.71(-0.90%) |
Dec 20, 2018 | 79.77 | 80.31 | 78.15 | 79.07 | 2,953,191 | -0.98(-1.22%) |
Dec 19, 2018 | 82.07 | 82.86 | 79.33 | 80.05 | 3,046,451 | -1.49(-1.82%) |
Dec 18, 2018 | 82.40 | 82.51 | 80.26 | 81.54 | 3,062,768 | +0.05(+0.06%) |
Dec 17, 2018 | 84.03 | 84.05 | 80.79 | 81.49 | 3,448,083 | -3.37(-3.97%) |
Dec 14, 2018 | 86.42 | 86.43 | 84.35 | 84.86 | 2,450,256 | -2.39(-2.74%) |
Dec 13, 2018 | 87.57 | 88.27 | 86.87 | 87.25 | 1,873,997 | +0.20(+0.23%) |
Dec 12, 2018 | 87.00 | 88.31 | 86.98 | 87.05 | 1,699,074 | +0.89(+1.04%) |
Dec 11, 2018 | 86.26 | 86.87 | 85.37 | 86.16 | 1,634,886 | +0.84(+0.99%) |
Dec 10, 2018 | 84.61 | 85.74 | 83.76 | 85.31 | 2,011,764 | +0.80(+0.94%) |
Dec 07, 2018 | 86.77 | 86.90 | 83.96 | 84.51 | 1,843,633 | -2.23(-2.57%) |
Dec 06, 2018 | 85.92 | 86.83 | 83.95 | 86.74 | 3,119,332 | -0.15(-0.18%) |
Dec 04, 2018 | 89.56 | 90.65 | 86.84 | 86.89 | 2,665,805 | -2.88(-3.21%) |
Dec 03, 2018 | 90.80 | 90.83 | 89.26 | 89.77 | 2,002,676 | -0.29(-0.32%) |
Nov 30, 2018 | 89.00 | 90.35 | 88.71 | 90.06 | 3,276,493 | +1.06(+1.19%) |
Nov 29, 2018 | 88.70 | 89.56 | 88.23 | 89.00 | 1,518,915 | -0.03(-0.03%) |
Nov 28, 2018 | 87.02 | 89.20 | 86.66 | 89.03 | 3,519,126 | +2.49(+2.88%) |
Nov 27, 2018 | 85.38 | 86.63 | 85.23 | 86.54 | 2,134,962 | +0.65(+0.76%) |
Nov 26, 2018 | 86.16 | 86.61 | 85.22 | 85.89 | 1,969,337 | +0.27(+0.31%) |
Nov 23, 2018 | 84.65 | 86.58 | 84.33 | 85.62 | 871,577 | +0.54(+0.63%) |
Nov 21, 2018 | 85.08 | 85.08 | 85.08 | 0 | +0.26(+0.31%) | |
Nov 20, 2018 | 85.72 | 86.43 | 84.50 | 84.82 | 2,716,484 | -1.62(-1.88%) |
Nov 19, 2018 | 88.53 | 88.94 | 85.68 | 86.44 | 2,286,758 | -1.96(-2.22%) |
Nov 16, 2018 | 87.38 | 88.78 | 87.32 | 88.40 | 1,965,348 | +0.62(+0.71%) |
Nov 15, 2018 | 88.33 | 88.33 | 86.54 | 87.78 | 4,052,487 | -0.82(-0.93%) |
Nov 14, 2018 | 90.74 | 91.01 | 87.82 | 88.61 | 2,340,982 | -1.62(-1.79%) |
Nov 13, 2018 | 90.98 | 91.58 | 89.69 | 90.22 | 1,883,648 | -0.25(-0.28%) |
Nov 12, 2018 | 91.19 | 91.57 | 90.20 | 90.47 | 2,213,537 | -0.80(-0.88%) |
Nov 09, 2018 | 90.70 | 91.51 | 90.30 | 91.28 | 2,231,187 | +0.35(+0.39%) |
Nov 08, 2018 | 90.89 | 91.88 | 90.56 | 90.92 | 1,828,273 | -0.28(-0.30%) |
Nov 07, 2018 | 89.57 | 91.46 | 89.57 | 91.20 | 2,728,020 | +2.33(+2.62%) |
Nov 06, 2018 | 88.90 | 89.10 | 87.93 | 88.87 | 2,541,017 | +0.04(+0.04%) |
Nov 05, 2018 | 89.10 | 89.36 | 86.71 | 88.83 | 3,175,929 | -0.05(-0.05%) |
Nov 02, 2018 | 90.41 | 91.31 | 87.80 | 88.88 | 2,802,735 | -1.42(-1.57%) |
Nov 01, 2018 | 89.84 | 92.52 | 88.10 | 90.30 | 4,464,082 | +3.93(+4.55%) |
Oct 31, 2018 | 87.37 | 87.66 | 86.30 | 86.37 | 4,479,247 | -0.03(-0.03%) |
Oct 30, 2018 | 85.51 | 87.23 | 85.31 | 86.40 | 2,553,767 | +0.51(+0.59%) |
Oct 29, 2018 | 86.04 | 87.44 | 84.73 | 85.89 | 2,052,022 | +0.77(+0.90%) |
Oct 26, 2018 | 85.76 | 86.29 | 84.07 | 85.13 | 2,384,616 | -1.55(-1.79%) |
Oct 25, 2018 | 85.23 | 87.30 | 84.31 | 86.68 | 1,811,347 | +1.63(+1.92%) |
Oct 24, 2018 | 87.55 | 88.54 | 84.90 | 85.05 | 2,997,377 | -2.59(-2.95%) |
Oct 23, 2018 | 87.47 | 88.51 | 86.14 | 87.64 | 3,070,475 | -1.27(-1.43%) |
Oct 22, 2018 | 87.89 | 89.04 | 87.34 | 88.91 | 2,870,472 | +1.27(+1.45%) |
Oct 19, 2018 | 87.88 | 88.80 | 87.42 | 87.64 | 1,811,293 | -0.34(-0.39%) |
Oct 18, 2018 | 88.61 | 89.05 | 87.39 | 87.98 | 1,736,447 | -0.92(-1.03%) |
Oct 17, 2018 | 87.94 | 89.08 | 87.69 | 88.90 | 2,220,114 | +0.94(+1.07%) |
Oct 16, 2018 | 87.04 | 88.11 | 86.51 | 87.96 | 2,439,818 | +1.66(+1.92%) |
Oct 15, 2018 | 86.51 | 87.17 | 85.62 | 86.31 | 2,662,501 | +1.13(+1.33%) |
Oct 12, 2018 | 84.18 | 85.53 | 83.92 | 85.18 | 2,543,263 | +1.82(+2.18%) |
Oct 11, 2018 | 86.08 | 86.38 | 82.78 | 83.35 | 3,271,620 | -2.52(-2.93%) |
Oct 10, 2018 | 88.62 | 88.93 | 85.78 | 85.87 | 2,234,563 | -2.80(-3.15%) |
Oct 09, 2018 | 87.41 | 89.13 | 87.22 | 88.67 | 2,074,798 | +1.03(+1.18%) |
Oct 08, 2018 | 87.80 | 88.62 | 86.93 | 87.64 | 1,658,717 | -0.46(-0.52%) |
Oct 05, 2018 | 87.39 | 89.05 | 87.39 | 88.10 | 1,798,873 | +0.84(+0.97%) |
Oct 04, 2018 | 89.37 | 89.58 | 86.78 | 87.25 | 2,540,369 | -2.36(-2.63%) |
Oct 03, 2018 | 88.45 | 90.36 | 88.34 | 89.61 | 3,279,861 | +1.63(+1.85%) |
Oct 02, 2018 | 87.72 | 88.23 | 87.38 | 87.98 | 2,265,020 | +0.16(+0.19%) |