Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 85.12 | 86.50 | 83.66 | 84.64 | 86,900 | -0.09(-0.11%) |
Dec 28, 2018 | 85.90 | 87.64 | 84.73 | 84.73 | 69,300 | -1.25(-1.45%) |
Dec 27, 2018 | 83.92 | 86.60 | 83.30 | 85.98 | 92,613 | +1.02(+1.20%) |
Dec 26, 2018 | 80.13 | 85.06 | 78.37 | 84.96 | 142,816 | +5.11(+6.40%) |
Dec 24, 2018 | 77.66 | 80.91 | 77.66 | 79.85 | 49,200 | +1.60(+2.04%) |
Dec 21, 2018 | 80.07 | 82.00 | 76.93 | 78.25 | 148,900 | -1.88(-2.35%) |
Dec 20, 2018 | 81.23 | 82.11 | 77.58 | 80.13 | 108,058 | -0.88(-1.09%) |
Dec 19, 2018 | 85.04 | 86.65 | 80.41 | 81.01 | 90,865 | -3.99(-4.69%) |
Dec 18, 2018 | 86.83 | 87.06 | 85.00 | 85.00 | 58,963 | -1.01(-1.17%) |
Dec 17, 2018 | 87.63 | 88.09 | 86.01 | 86.01 | 43,146 | -2.33(-2.64%) |
Dec 14, 2018 | 90.46 | 90.47 | 87.75 | 88.34 | 44,000 | -2.19(-2.42%) |
Dec 13, 2018 | 90.98 | 91.64 | 90.27 | 90.53 | 45,503 | +0.80(+0.89%) |
Dec 12, 2018 | 88.79 | 90.75 | 88.79 | 89.73 | 50,880 | +1.25(+1.41%) |
Dec 11, 2018 | 89.77 | 91.15 | 87.57 | 88.48 | 39,520 | -0.98(-1.10%) |
Dec 10, 2018 | 88.22 | 90.00 | 86.71 | 89.46 | 53,212 | +1.16(+1.31%) |
Dec 07, 2018 | 91.26 | 91.92 | 85.77 | 88.30 | 105,003 | -3.13(-3.42%) |
Dec 06, 2018 | 91.81 | 93.36 | 91.17 | 91.43 | 69,517 | -1.15(-1.25%) |
Dec 04, 2018 | 91.14 | 92.69 | 91.00 | 92.58 | 75,803 | +1.40(+1.53%) |
Dec 03, 2018 | 94.32 | 95.22 | 90.76 | 91.18 | 61,957 | -3.07(-3.25%) |
Nov 30, 2018 | 91.70 | 95.35 | 90.89 | 94.25 | 131,912 | +2.67(+2.92%) |
Nov 29, 2018 | 90.79 | 91.70 | 90.55 | 91.57 | 46,835 | +0.66(+0.73%) |
Nov 28, 2018 | 89.51 | 90.98 | 87.33 | 90.91 | 44,901 | +1.88(+2.11%) |
Nov 27, 2018 | 89.08 | 89.42 | 88.47 | 89.03 | 99,306 | +0.07(+0.08%) |
Nov 26, 2018 | 90.33 | 90.33 | 88.34 | 88.96 | 76,926 | -0.78(-0.87%) |
Nov 23, 2018 | 88.52 | 90.01 | 88.08 | 89.74 | 13,855 | +1.26(+1.42%) |
Nov 21, 2018 | 88.48 | 88.48 | 88.48 | 0 | +1.96(+2.26%) | |
Nov 20, 2018 | 87.15 | 87.33 | 86.23 | 86.53 | 40,468 | -0.80(-0.92%) |
Nov 19, 2018 | 87.58 | 88.15 | 87.16 | 87.33 | 52,112 | +0.12(+0.14%) |
Nov 16, 2018 | 86.75 | 87.56 | 86.75 | 87.21 | 32,405 | -0.01(-0.01%) |
Nov 15, 2018 | 87.45 | 88.63 | 85.62 | 87.22 | 48,541 | -0.25(-0.29%) |
Nov 14, 2018 | 89.08 | 89.08 | 86.91 | 87.47 | 29,605 | -1.18(-1.33%) |
Nov 13, 2018 | 89.78 | 90.46 | 88.05 | 88.65 | 18,017 | -0.82(-0.92%) |
Nov 12, 2018 | 90.64 | 90.64 | 88.84 | 89.47 | 27,770 | -0.86(-0.95%) |
Nov 09, 2018 | 91.28 | 91.28 | 89.78 | 90.33 | 32,520 | -1.10(-1.20%) |
Nov 08, 2018 | 89.10 | 92.17 | 88.31 | 91.43 | 82,062 | +2.41(+2.71%) |
Nov 07, 2018 | 89.90 | 89.90 | 87.62 | 89.02 | 43,677 | +0.52(+0.58%) |
Nov 06, 2018 | 90.91 | 90.91 | 82.24 | 88.50 | 125,545 | +2.16(+2.50%) |
Nov 05, 2018 | 87.33 | 87.77 | 85.69 | 86.34 | 8,778 | -0.60(-0.69%) |
Nov 02, 2018 | 87.72 | 87.96 | 85.63 | 86.95 | 33,665 | -0.12(-0.14%) |
Nov 01, 2018 | 86.69 | 87.92 | 85.58 | 87.07 | 75,660 | +0.17(+0.19%) |
Oct 31, 2018 | 86.20 | 87.30 | 85.62 | 86.90 | 37,325 | +1.17(+1.36%) |
Oct 30, 2018 | 85.05 | 86.19 | 84.50 | 85.73 | 44,771 | +0.59(+0.70%) |
Oct 29, 2018 | 85.69 | 86.71 | 84.34 | 85.14 | 59,273 | -0.24(-0.29%) |
Oct 26, 2018 | 85.23 | 86.02 | 84.46 | 85.38 | 41,451 | -0.45(-0.53%) |
Oct 25, 2018 | 86.41 | 86.89 | 85.15 | 85.84 | 87,780 | -0.61(-0.71%) |
Oct 24, 2018 | 85.18 | 87.16 | 84.95 | 86.45 | 111,632 | +0.83(+0.97%) |
Oct 23, 2018 | 81.99 | 86.25 | 81.99 | 85.62 | 70,062 | +2.94(+3.56%) |
Oct 22, 2018 | 83.17 | 83.69 | 82.31 | 82.68 | 47,964 | -0.28(-0.34%) |
Oct 19, 2018 | 82.66 | 83.65 | 82.54 | 82.96 | 46,260 | +0.53(+0.65%) |
Oct 18, 2018 | 84.42 | 85.05 | 82.42 | 82.42 | 52,823 | -2.61(-3.07%) |
Oct 17, 2018 | 83.23 | 85.21 | 82.17 | 85.03 | 33,354 | +2.00(+2.41%) |
Oct 16, 2018 | 82.70 | 84.02 | 81.39 | 83.03 | 74,815 | +0.30(+0.36%) |
Oct 15, 2018 | 83.26 | 84.22 | 81.94 | 82.74 | 86,764 | -0.79(-0.95%) |
Oct 12, 2018 | 84.23 | 85.19 | 82.04 | 83.53 | 83,704 | -0.24(-0.28%) |
Oct 11, 2018 | 86.19 | 86.19 | 83.50 | 83.77 | 53,531 | -2.20(-2.56%) |
Oct 10, 2018 | 86.53 | 86.75 | 85.12 | 85.97 | 57,018 | -0.60(-0.70%) |
Oct 09, 2018 | 87.08 | 87.82 | 86.49 | 86.57 | 43,767 | -0.60(-0.69%) |
Oct 08, 2018 | 85.71 | 88.06 | 85.54 | 87.17 | 36,999 | +1.08(+1.26%) |
Oct 05, 2018 | 85.74 | 86.97 | 85.15 | 86.09 | 35,726 | +0.17(+0.20%) |
Oct 04, 2018 | 86.46 | 88.95 | 85.58 | 85.92 | 108,094 | -1.12(-1.28%) |
Oct 03, 2018 | 86.20 | 87.77 | 85.39 | 87.03 | 54,681 | +0.59(+0.69%) |
Oct 02, 2018 | 85.33 | 86.68 | 84.51 | 86.44 | 55,885 | +0.53(+0.62%) |