Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 75.00 | 75.69 | 73.89 | 75.21 | 1,859,553 | +0.66(+0.88%) |
Dec 28, 2018 | 75.79 | 75.90 | 73.08 | 74.55 | 2,222,294 | -0.80(-1.07%) |
Dec 27, 2018 | 73.02 | 75.49 | 71.78 | 75.36 | 2,381,758 | +0.72(+0.97%) |
Dec 26, 2018 | 70.52 | 74.68 | 69.12 | 74.63 | 3,778,185 | +5.13(+7.38%) |
Dec 24, 2018 | 71.58 | 72.48 | 69.46 | 69.51 | 2,062,678 | -2.52(-3.49%) |
Dec 21, 2018 | 72.73 | 74.38 | 71.22 | 72.02 | 6,865,817 | -0.21(-0.29%) |
Dec 20, 2018 | 71.70 | 74.22 | 71.70 | 72.23 | 4,089,842 | -1.27(-1.73%) |
Dec 19, 2018 | 72.41 | 77.11 | 72.19 | 73.51 | 5,610,924 | +2.17(+3.04%) |
Dec 18, 2018 | 72.10 | 72.99 | 70.19 | 71.34 | 4,806,401 | -0.49(-0.69%) |
Dec 17, 2018 | 74.76 | 75.23 | 71.52 | 71.83 | 4,702,187 | -3.38(-4.50%) |
Dec 14, 2018 | 77.71 | 77.71 | 74.51 | 75.22 | 5,384,041 | -2.93(-3.75%) |
Dec 13, 2018 | 79.62 | 80.18 | 76.70 | 78.15 | 5,390,187 | -1.76(-2.20%) |
Dec 12, 2018 | 82.57 | 83.60 | 79.82 | 79.91 | 3,444,965 | -1.26(-1.55%) |
Dec 11, 2018 | 83.79 | 84.05 | 80.55 | 81.16 | 2,670,054 | -0.48(-0.59%) |
Dec 10, 2018 | 82.22 | 84.30 | 80.67 | 81.64 | 3,288,994 | -1.68(-2.02%) |
Dec 07, 2018 | 85.19 | 87.25 | 82.80 | 83.32 | 4,423,512 | +0.71(+0.86%) |
Dec 06, 2018 | 82.75 | 83.03 | 78.66 | 82.61 | 6,467,344 | -2.64(-3.10%) |
Dec 04, 2018 | 91.18 | 91.52 | 85.06 | 85.25 | 4,782,801 | -5.75(-6.32%) |
Dec 03, 2018 | 92.35 | 94.09 | 90.27 | 91.01 | 7,916,325 | +1.45(+1.62%) |
Nov 30, 2018 | 90.42 | 90.52 | 85.24 | 89.55 | 40,735,404 | -1.31(-1.45%) |
Nov 29, 2018 | 89.55 | 92.58 | 89.01 | 90.87 | 6,030,881 | +1.79(+2.00%) |
Nov 28, 2018 | 88.71 | 90.90 | 87.84 | 89.08 | 4,706,261 | -0.03(-0.04%) |
Nov 27, 2018 | 90.95 | 92.67 | 88.43 | 89.12 | 9,314,553 | +0.43(+0.48%) |
Nov 26, 2018 | 86.45 | 88.91 | 85.82 | 88.69 | 3,155,082 | +3.59(+4.22%) |
Nov 23, 2018 | 85.42 | 86.58 | 83.98 | 85.09 | 1,778,451 | -3.53(-3.98%) |
Nov 21, 2018 | 88.62 | 88.62 | 88.62 | 0 | +0.41(+0.46%) | |
Nov 20, 2018 | 90.14 | 90.78 | 87.69 | 88.22 | 2,357,220 | -4.12(-4.46%) |
Nov 19, 2018 | 91.31 | 92.94 | 89.86 | 92.34 | 2,690,901 | -0.41(-0.44%) |
Nov 16, 2018 | 91.05 | 93.25 | 90.73 | 92.74 | 2,012,636 | +1.78(+1.96%) |
Nov 15, 2018 | 88.29 | 91.33 | 87.16 | 90.96 | 2,281,271 | +2.86(+3.25%) |
Nov 14, 2018 | 89.17 | 90.61 | 87.54 | 88.10 | 2,068,788 | +0.70(+0.80%) |
Nov 13, 2018 | 88.93 | 89.50 | 86.46 | 87.40 | 2,516,164 | -1.93(-2.16%) |
Nov 12, 2018 | 92.93 | 93.72 | 89.07 | 89.33 | 2,331,127 | -2.93(-3.18%) |
Nov 09, 2018 | 88.40 | 93.07 | 86.07 | 92.27 | 3,011,030 | +2.59(+2.89%) |
Nov 08, 2018 | 93.43 | 94.11 | 88.81 | 89.67 | 2,965,281 | -4.23(-4.51%) |
Nov 07, 2018 | 95.45 | 96.89 | 89.36 | 93.90 | 4,742,093 | +2.03(+2.21%) |
Nov 06, 2018 | 94.35 | 94.52 | 91.18 | 91.88 | 2,796,117 | -2.12(-2.26%) |
Nov 05, 2018 | 93.64 | 95.96 | 93.00 | 94.00 | 1,621,313 | +1.35(+1.46%) |
Nov 02, 2018 | 94.02 | 94.59 | 91.55 | 92.65 | 1,920,361 | -0.92(-0.98%) |
Nov 01, 2018 | 91.42 | 94.03 | 91.17 | 93.56 | 1,850,790 | +2.50(+2.75%) |
Oct 31, 2018 | 89.97 | 93.77 | 89.79 | 91.06 | 3,030,534 | +2.01(+2.26%) |
Oct 30, 2018 | 86.22 | 89.35 | 85.85 | 89.05 | 2,582,739 | +1.39(+1.58%) |
Oct 29, 2018 | 92.22 | 92.52 | 86.21 | 87.66 | 2,181,799 | -4.53(-4.91%) |
Oct 26, 2018 | 90.97 | 93.45 | 89.07 | 92.19 | 2,304,730 | -0.39(-0.42%) |
Oct 25, 2018 | 92.78 | 93.57 | 90.73 | 92.58 | 2,180,392 | +1.09(+1.19%) |
Oct 24, 2018 | 97.96 | 98.14 | 91.27 | 91.50 | 1,825,834 | -5.03(-5.21%) |
Oct 23, 2018 | 98.21 | 98.97 | 94.92 | 96.53 | 3,250,359 | -4.42(-4.38%) |
Oct 22, 2018 | 103.06 | 103.22 | 100.56 | 100.95 | 2,565,212 | -2.06(-2.00%) |
Oct 19, 2018 | 103.39 | 104.86 | 102.49 | 103.00 | 1,602,255 | +0.11(+0.11%) |
Oct 18, 2018 | 103.73 | 104.03 | 101.40 | 102.89 | 1,171,957 | -2.07(-1.97%) |
Oct 17, 2018 | 105.86 | 106.20 | 103.86 | 104.96 | 1,173,560 | -1.06(-1.00%) |
Oct 16, 2018 | 104.71 | 106.44 | 103.42 | 106.02 | 1,523,830 | +2.34(+2.26%) |
Oct 15, 2018 | 103.56 | 104.23 | 102.29 | 103.68 | 1,324,178 | +1.47(+1.44%) |
Oct 12, 2018 | 103.30 | 103.74 | 98.77 | 102.21 | 1,980,084 | +1.21(+1.20%) |
Oct 11, 2018 | 103.78 | 105.12 | 100.95 | 101.00 | 2,720,402 | -3.77(-3.60%) |
Oct 10, 2018 | 109.52 | 109.97 | 104.49 | 104.77 | 2,038,737 | -4.74(-4.33%) |
Oct 09, 2018 | 107.49 | 110.60 | 107.49 | 109.51 | 1,515,901 | +1.82(+1.69%) |
Oct 08, 2018 | 109.08 | 109.89 | 106.83 | 107.69 | 1,810,008 | -2.81(-2.54%) |
Oct 05, 2018 | 110.39 | 110.78 | 108.51 | 110.50 | 1,762,789 | +0.89(+0.81%) |
Oct 04, 2018 | 112.96 | 112.96 | 109.57 | 109.61 | 1,859,333 | -3.79(-3.34%) |
Oct 03, 2018 | 111.79 | 114.09 | 110.57 | 113.39 | 2,245,478 | +2.33(+2.09%) |
Oct 02, 2018 | 111.10 | 111.42 | 109.49 | 111.07 | 1,752,850 | +0.20(+0.18%) |