Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 84.24 | 84.48 | 82.55 | 84.09 | 7,247,700 | +0.83(+1.00%) |
Dec 28, 2018 | 85.00 | 85.23 | 82.34 | 83.26 | 6,850,400 | -1.05(-1.25%) |
Dec 27, 2018 | 81.33 | 84.36 | 80.24 | 84.31 | 7,846,273 | +1.51(+1.82%) |
Dec 26, 2018 | 77.70 | 82.80 | 77.65 | 82.80 | 10,993,389 | +5.74(+7.45%) |
Dec 24, 2018 | 77.48 | 79.32 | 76.70 | 77.06 | 6,800,400 | -1.08(-1.38%) |
Dec 21, 2018 | 82.81 | 83.77 | 77.69 | 78.14 | 17,704,900 | -4.30(-5.22%) |
Dec 20, 2018 | 83.78 | 84.87 | 80.82 | 82.44 | 12,441,492 | -1.59(-1.89%) |
Dec 19, 2018 | 85.63 | 87.80 | 82.93 | 84.03 | 11,172,968 | -1.48(-1.73%) |
Dec 18, 2018 | 84.70 | 86.37 | 84.62 | 85.51 | 9,025,303 | +1.41(+1.68%) |
Dec 17, 2018 | 85.69 | 86.30 | 83.35 | 84.10 | 8,295,826 | -1.82(-2.12%) |
Dec 14, 2018 | 86.38 | 87.94 | 85.42 | 85.92 | 6,869,100 | -1.64(-1.87%) |
Dec 13, 2018 | 87.73 | 88.71 | 86.41 | 87.56 | 8,147,150 | +1.06(+1.23%) |
Dec 12, 2018 | 86.84 | 88.46 | 86.50 | 86.50 | 10,305,729 | +0.99(+1.16%) |
Dec 11, 2018 | 86.01 | 86.90 | 84.56 | 85.51 | 8,128,418 | +0.58(+0.68%) |
Dec 10, 2018 | 83.25 | 85.50 | 82.76 | 84.93 | 9,347,371 | +2.16(+2.61%) |
Dec 07, 2018 | 84.96 | 85.99 | 81.97 | 82.77 | 8,419,400 | -3.05(-3.55%) |
Dec 06, 2018 | 81.82 | 85.86 | 81.29 | 85.82 | 10,191,493 | +1.63(+1.94%) |
Dec 04, 2018 | 87.24 | 88.47 | 84.02 | 84.19 | 8,251,000 | -3.79(-4.31%) |
Dec 03, 2018 | 87.29 | 88.84 | 87.19 | 87.98 | 10,796,406 | +2.17(+2.53%) |
Nov 30, 2018 | 84.39 | 85.86 | 83.66 | 85.81 | 11,273,200 | +1.55(+1.84%) |
Nov 29, 2018 | 85.37 | 85.67 | 83.79 | 84.26 | 6,426,741 | -1.72(-2.00%) |
Nov 28, 2018 | 82.27 | 86.00 | 81.95 | 85.98 | 9,340,014 | +4.01(+4.89%) |
Nov 27, 2018 | 81.00 | 82.00 | 80.21 | 81.97 | 5,333,020 | +1.11(+1.37%) |
Nov 26, 2018 | 78.97 | 80.98 | 78.86 | 80.86 | 9,165,627 | +2.91(+3.73%) |
Nov 23, 2018 | 78.09 | 79.71 | 77.90 | 77.95 | 3,066,800 | -1.17(-1.48%) |
Nov 21, 2018 | 79.12 | 79.12 | 79.12 | 0 | +1.36(+1.75%) | |
Nov 20, 2018 | 77.00 | 79.08 | 75.47 | 77.76 | 14,198,642 | -2.37(-2.96%) |
Nov 19, 2018 | 84.77 | 85.19 | 79.90 | 80.13 | 11,372,434 | -4.93(-5.80%) |
Nov 16, 2018 | 86.00 | 86.72 | 84.83 | 85.06 | 7,580,900 | -1.68(-1.94%) |
Nov 15, 2018 | 83.79 | 87.09 | 83.60 | 86.74 | 9,955,219 | +2.69(+3.20%) |
Nov 14, 2018 | 84.98 | 85.14 | 83.07 | 84.05 | 6,678,113 | +0.27(+0.32%) |
Nov 13, 2018 | 84.12 | 85.23 | 83.16 | 83.78 | 4,727,931 | +0.00(+0.00%) |
Nov 12, 2018 | 86.17 | 86.65 | 83.30 | 83.78 | 6,257,331 | -2.98(-3.43%) |
Nov 09, 2018 | 88.45 | 88.45 | 85.55 | 86.76 | 9,105,900 | -2.28(-2.56%) |
Nov 08, 2018 | 87.70 | 89.06 | 87.68 | 89.04 | 7,538,955 | +0.81(+0.92%) |
Nov 07, 2018 | 85.86 | 88.49 | 85.73 | 88.23 | 8,669,058 | +3.54(+4.18%) |
Nov 06, 2018 | 84.10 | 85.31 | 83.72 | 84.69 | 4,661,886 | +0.64(+0.76%) |
Nov 05, 2018 | 83.33 | 84.25 | 82.25 | 84.05 | 4,556,470 | +0.54(+0.65%) |
Nov 02, 2018 | 85.46 | 86.10 | 82.65 | 83.51 | 7,014,300 | -1.53(-1.80%) |
Nov 01, 2018 | 84.18 | 85.15 | 83.57 | 85.04 | 5,950,851 | +0.85(+1.01%) |
Oct 31, 2018 | 82.37 | 85.35 | 82.30 | 84.19 | 11,191,509 | +3.29(+4.07%) |
Oct 30, 2018 | 80.33 | 81.96 | 79.42 | 80.90 | 13,099,963 | -0.25(-0.31%) |
Oct 29, 2018 | 84.74 | 85.24 | 78.99 | 81.15 | 12,916,895 | -2.22(-2.66%) |
Oct 26, 2018 | 83.22 | 85.66 | 82.18 | 83.37 | 13,969,400 | -2.59(-3.01%) |
Oct 25, 2018 | 84.24 | 86.51 | 83.56 | 85.96 | 9,058,883 | +2.87(+3.45%) |
Oct 24, 2018 | 87.04 | 87.69 | 83.01 | 83.09 | 14,752,608 | -4.48(-5.12%) |
Oct 23, 2018 | 83.20 | 87.80 | 82.99 | 87.57 | 14,750,764 | +2.14(+2.50%) |
Oct 22, 2018 | 84.86 | 86.23 | 83.57 | 85.43 | 11,251,684 | +0.65(+0.77%) |
Oct 19, 2018 | 83.75 | 86.17 | 82.92 | 84.78 | 34,211,900 | +7.30(+9.42%) |
Oct 18, 2018 | 80.17 | 80.44 | 77.36 | 77.48 | 19,703,920 | -2.61(-3.26%) |
Oct 17, 2018 | 81.19 | 81.39 | 79.50 | 80.09 | 10,017,214 | -0.52(-0.65%) |
Oct 16, 2018 | 78.85 | 80.91 | 78.46 | 80.61 | 10,057,368 | +3.38(+4.38%) |
Oct 15, 2018 | 78.88 | 79.14 | 77.22 | 77.23 | 8,479,037 | -1.80(-2.28%) |
Oct 12, 2018 | 79.12 | 79.60 | 77.79 | 79.03 | 14,131,400 | +3.13(+4.12%) |
Oct 11, 2018 | 76.81 | 77.79 | 74.66 | 75.90 | 21,008,572 | +0.45(+0.60%) |
Oct 10, 2018 | 79.61 | 79.91 | 75.32 | 75.45 | 16,915,984 | -4.58(-5.72%) |
Oct 09, 2018 | 80.65 | 81.84 | 79.44 | 80.03 | 9,332,502 | -0.52(-0.65%) |
Oct 08, 2018 | 82.62 | 82.89 | 78.65 | 80.55 | 16,871,552 | -2.63(-3.16%) |
Oct 05, 2018 | 84.21 | 84.84 | 82.32 | 83.18 | 10,735,700 | -1.16(-1.38%) |
Oct 04, 2018 | 86.39 | 86.50 | 83.54 | 84.34 | 9,077,960 | -2.81(-3.22%) |
Oct 03, 2018 | 87.40 | 87.95 | 86.37 | 87.15 | 6,624,387 | +0.47(+0.54%) |
Oct 02, 2018 | 87.27 | 87.35 | 85.83 | 86.68 | 6,488,045 | -0.87(-0.99%) |