Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 81.16 | 82.06 | 80.26 | 80.97 | 447,400 | +0.69(+0.86%) |
Dec 28, 2018 | 82.11 | 82.35 | 77.71 | 80.28 | 504,400 | -1.47(-1.80%) |
Dec 27, 2018 | 77.83 | 81.77 | 76.95 | 81.75 | 409,944 | +2.22(+2.79%) |
Dec 26, 2018 | 73.91 | 79.66 | 73.91 | 79.53 | 568,303 | +6.03(+8.20%) |
Dec 24, 2018 | 72.50 | 75.39 | 71.94 | 73.50 | 346,800 | -0.53(-0.72%) |
Dec 21, 2018 | 77.51 | 77.70 | 73.78 | 74.03 | 943,800 | -3.21(-4.16%) |
Dec 20, 2018 | 80.28 | 81.46 | 73.88 | 77.24 | 881,363 | -3.43(-4.25%) |
Dec 19, 2018 | 81.26 | 84.51 | 80.02 | 80.67 | 617,320 | -0.73(-0.90%) |
Dec 18, 2018 | 81.57 | 82.96 | 79.96 | 81.40 | 696,200 | +1.12(+1.40%) |
Dec 17, 2018 | 85.70 | 86.26 | 79.73 | 80.28 | 836,520 | -6.89(-7.90%) |
Dec 14, 2018 | 86.49 | 88.80 | 85.39 | 87.17 | 482,000 | -0.69(-0.79%) |
Dec 13, 2018 | 90.17 | 90.30 | 86.21 | 87.86 | 680,022 | +0.62(+0.71%) |
Dec 12, 2018 | 85.79 | 89.27 | 85.61 | 87.24 | 606,771 | +2.98(+3.54%) |
Dec 11, 2018 | 87.26 | 87.26 | 83.35 | 84.26 | 592,367 | -1.18(-1.38%) |
Dec 10, 2018 | 82.71 | 87.20 | 82.65 | 85.44 | 772,067 | +2.28(+2.74%) |
Dec 07, 2018 | 85.48 | 86.47 | 82.14 | 83.16 | 523,800 | -2.88(-3.35%) |
Dec 06, 2018 | 81.05 | 86.07 | 80.46 | 86.04 | 668,815 | +2.92(+3.51%) |
Dec 04, 2018 | 86.52 | 86.86 | 82.77 | 83.12 | 1,270,000 | -4.58(-5.22%) |
Dec 03, 2018 | 90.31 | 90.82 | 85.14 | 87.70 | 643,106 | +0.51(+0.58%) |
Nov 30, 2018 | 86.11 | 88.26 | 84.92 | 87.19 | 733,600 | +1.58(+1.85%) |
Nov 29, 2018 | 82.84 | 86.56 | 82.42 | 85.61 | 1,243,246 | +2.06(+2.47%) |
Nov 28, 2018 | 79.43 | 84.07 | 79.29 | 83.55 | 679,688 | +5.90(+7.60%) |
Nov 27, 2018 | 79.00 | 79.77 | 77.42 | 77.65 | 382,595 | -2.15(-2.69%) |
Nov 26, 2018 | 78.46 | 80.09 | 77.19 | 79.80 | 707,514 | +2.90(+3.77%) |
Nov 23, 2018 | 75.16 | 78.08 | 74.81 | 76.90 | 244,400 | +0.74(+0.97%) |
Nov 21, 2018 | 76.16 | 76.16 | 76.16 | 0 | +1.37(+1.83%) | |
Nov 20, 2018 | 70.88 | 76.25 | 70.30 | 74.79 | 1,253,964 | -1.84(-2.40%) |
Nov 19, 2018 | 83.80 | 84.30 | 76.57 | 76.63 | 1,073,510 | -8.12(-9.58%) |
Nov 16, 2018 | 84.60 | 86.40 | 83.05 | 84.75 | 947,600 | -0.81(-0.95%) |
Nov 15, 2018 | 81.48 | 86.03 | 81.44 | 85.56 | 1,028,550 | +3.84(+4.70%) |
Nov 14, 2018 | 83.64 | 84.59 | 81.43 | 81.72 | 662,390 | -0.73(-0.89%) |
Nov 13, 2018 | 84.01 | 85.00 | 81.13 | 82.45 | 826,062 | -0.93(-1.12%) |
Nov 12, 2018 | 87.09 | 87.53 | 82.77 | 83.38 | 1,102,195 | -5.39(-6.07%) |
Nov 09, 2018 | 91.50 | 92.52 | 88.39 | 88.77 | 874,600 | -3.37(-3.66%) |
Nov 08, 2018 | 96.49 | 97.29 | 89.63 | 92.14 | 1,118,754 | -3.97(-4.13%) |
Nov 07, 2018 | 92.11 | 101.16 | 91.75 | 96.11 | 1,883,991 | +10.04(+11.66%) |
Nov 06, 2018 | 86.11 | 88.36 | 84.76 | 86.07 | 766,802 | +0.00(+0.00%) |
Nov 05, 2018 | 87.11 | 87.11 | 83.89 | 86.07 | 397,678 | -1.06(-1.22%) |
Nov 02, 2018 | 91.64 | 92.05 | 86.25 | 87.13 | 894,100 | -3.81(-4.19%) |
Nov 01, 2018 | 89.77 | 92.07 | 88.00 | 90.94 | 812,671 | +1.69(+1.89%) |
Oct 31, 2018 | 86.42 | 90.48 | 85.72 | 89.25 | 899,665 | +4.63(+5.47%) |
Oct 30, 2018 | 84.03 | 85.47 | 81.78 | 84.62 | 906,657 | +0.29(+0.34%) |
Oct 29, 2018 | 87.57 | 88.65 | 82.70 | 84.33 | 966,713 | +0.51(+0.61%) |
Oct 26, 2018 | 82.20 | 86.10 | 81.36 | 83.82 | 789,300 | -1.21(-1.42%) |
Oct 25, 2018 | 80.67 | 85.16 | 79.67 | 85.03 | 730,636 | +2.91(+3.54%) |
Oct 24, 2018 | 87.00 | 87.62 | 82.02 | 82.12 | 625,421 | -5.02(-5.76%) |
Oct 23, 2018 | 85.54 | 87.58 | 83.97 | 87.14 | 703,118 | +0.46(+0.53%) |
Oct 22, 2018 | 84.66 | 87.13 | 83.72 | 86.68 | 451,524 | +2.58(+3.07%) |
Oct 19, 2018 | 87.68 | 88.50 | 83.99 | 84.10 | 1,233,900 | -2.78(-3.20%) |
Oct 18, 2018 | 87.98 | 88.41 | 85.97 | 86.88 | 861,993 | -1.64(-1.85%) |
Oct 17, 2018 | 89.99 | 90.00 | 87.21 | 88.52 | 482,892 | -1.11(-1.24%) |
Oct 16, 2018 | 85.28 | 89.83 | 84.63 | 89.63 | 1,164,475 | +5.33(+6.32%) |
Oct 15, 2018 | 84.10 | 85.19 | 82.30 | 84.30 | 631,053 | -1.53(-1.78%) |
Oct 12, 2018 | 83.83 | 86.13 | 83.46 | 85.83 | 1,110,800 | +4.70(+5.79%) |
Oct 11, 2018 | 80.64 | 82.95 | 79.78 | 81.13 | 928,915 | -0.14(-0.17%) |
Oct 10, 2018 | 84.27 | 84.99 | 80.22 | 81.27 | 1,614,026 | -3.98(-4.67%) |
Oct 09, 2018 | 85.23 | 88.57 | 84.19 | 85.25 | 778,768 | -0.75(-0.87%) |
Oct 08, 2018 | 88.40 | 89.02 | 84.67 | 86.00 | 1,048,423 | -3.21(-3.60%) |
Oct 05, 2018 | 89.20 | 90.84 | 86.87 | 89.21 | 1,448,900 | +0.12(+0.13%) |
Oct 04, 2018 | 89.18 | 90.35 | 87.85 | 89.09 | 875,502 | -0.17(-0.19%) |
Oct 03, 2018 | 88.40 | 91.48 | 87.57 | 89.26 | 939,038 | +1.64(+1.87%) |
Oct 02, 2018 | 90.09 | 90.69 | 86.63 | 87.62 | 1,636,105 | -3.17(-3.49%) |