Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.01 | 80.59 | 79.66 | 80.56 | 3,216,150 | +0.83(+1.04%) |
Dec 28, 2018 | 81.10 | 81.63 | 79.41 | 79.74 | 3,598,102 | -1.03(-1.28%) |
Dec 27, 2018 | 78.67 | 80.77 | 77.71 | 80.77 | 5,242,131 | +0.97(+1.21%) |
Dec 26, 2018 | 75.03 | 79.94 | 74.29 | 79.80 | 7,577,021 | +5.55(+7.48%) |
Dec 24, 2018 | 76.84 | 77.11 | 74.25 | 74.25 | 3,302,831 | -2.98(-3.86%) |
Dec 21, 2018 | 77.27 | 78.70 | 76.95 | 77.23 | 9,551,116 | -0.36(-0.47%) |
Dec 20, 2018 | 78.04 | 79.12 | 76.56 | 77.60 | 6,259,541 | -0.31(-0.40%) |
Dec 19, 2018 | 77.41 | 81.40 | 77.03 | 77.91 | 7,657,837 | -2.44(-3.04%) |
Dec 18, 2018 | 80.85 | 81.83 | 79.88 | 80.36 | 4,119,295 | +0.34(+0.42%) |
Dec 17, 2018 | 81.28 | 81.64 | 79.60 | 80.02 | 5,628,458 | -1.48(-1.81%) |
Dec 14, 2018 | 82.49 | 82.63 | 80.57 | 81.50 | 5,486,801 | -1.75(-2.10%) |
Dec 13, 2018 | 83.70 | 84.13 | 82.40 | 83.25 | 4,225,664 | -0.36(-0.42%) |
Dec 12, 2018 | 86.46 | 86.65 | 83.57 | 83.60 | 5,391,180 | -1.96(-2.29%) |
Dec 11, 2018 | 87.38 | 87.89 | 84.49 | 85.56 | 2,778,828 | -0.68(-0.79%) |
Dec 10, 2018 | 86.45 | 87.14 | 83.34 | 86.24 | 4,833,896 | -0.76(-0.87%) |
Dec 07, 2018 | 89.23 | 90.32 | 86.29 | 87.00 | 3,840,349 | -2.25(-2.52%) |
Dec 06, 2018 | 87.67 | 89.29 | 87.05 | 89.24 | 5,167,892 | +1.05(+1.19%) |
Dec 04, 2018 | 93.84 | 93.98 | 87.43 | 88.19 | 8,312,040 | -7.02(-7.37%) |
Dec 03, 2018 | 96.33 | 96.88 | 93.98 | 95.22 | 4,260,710 | -0.02(-0.02%) |
Nov 30, 2018 | 93.95 | 95.36 | 93.50 | 95.23 | 4,314,915 | +1.68(+1.79%) |
Nov 29, 2018 | 93.43 | 94.11 | 92.81 | 93.55 | 2,373,199 | -0.24(-0.26%) |
Nov 28, 2018 | 92.22 | 93.85 | 91.63 | 93.79 | 2,747,217 | +1.69(+1.83%) |
Nov 27, 2018 | 90.95 | 92.15 | 90.56 | 92.11 | 2,341,104 | +0.72(+0.79%) |
Nov 26, 2018 | 90.79 | 91.62 | 90.07 | 91.39 | 4,116,090 | +1.61(+1.79%) |
Nov 23, 2018 | 89.90 | 90.85 | 89.42 | 89.78 | 1,011,841 | -0.07(-0.07%) |
Nov 21, 2018 | 89.85 | 89.85 | 89.85 | 0 | +0.21(+0.24%) | |
Nov 20, 2018 | 91.10 | 91.51 | 89.23 | 89.63 | 4,219,522 | -2.30(-2.50%) |
Nov 19, 2018 | 90.95 | 92.44 | 90.77 | 91.93 | 3,540,328 | +0.99(+1.09%) |
Nov 16, 2018 | 90.40 | 91.51 | 89.88 | 90.94 | 3,128,137 | +0.45(+0.50%) |
Nov 15, 2018 | 89.27 | 90.92 | 87.98 | 90.48 | 4,032,783 | +0.78(+0.87%) |
Nov 14, 2018 | 90.49 | 91.81 | 88.78 | 89.70 | 3,618,590 | +0.08(+0.09%) |
Nov 13, 2018 | 88.53 | 90.54 | 88.47 | 89.62 | 4,367,927 | +1.38(+1.56%) |
Nov 12, 2018 | 89.91 | 90.48 | 88.05 | 88.25 | 2,208,564 | -1.47(-1.63%) |
Nov 09, 2018 | 91.66 | 91.86 | 89.47 | 89.71 | 4,122,370 | -1.63(-1.78%) |
Nov 08, 2018 | 90.80 | 91.71 | 90.73 | 91.34 | 3,132,736 | +0.30(+0.33%) |
Nov 07, 2018 | 89.49 | 91.19 | 88.48 | 91.04 | 4,540,265 | +2.03(+2.28%) |
Nov 06, 2018 | 87.46 | 89.20 | 87.21 | 89.01 | 3,152,956 | +1.50(+1.71%) |
Nov 05, 2018 | 87.18 | 88.02 | 86.86 | 87.51 | 2,985,573 | +0.68(+0.78%) |
Nov 02, 2018 | 87.74 | 88.20 | 86.41 | 86.83 | 3,483,831 | -1.25(-1.42%) |
Nov 01, 2018 | 87.57 | 88.61 | 86.79 | 88.08 | 3,537,269 | +0.80(+0.92%) |
Oct 31, 2018 | 88.68 | 89.31 | 87.21 | 87.28 | 4,419,833 | -0.43(-0.49%) |
Oct 30, 2018 | 86.49 | 88.11 | 85.78 | 87.71 | 3,720,319 | +1.59(+1.85%) |
Oct 29, 2018 | 87.30 | 88.01 | 85.06 | 86.12 | 4,095,508 | -0.15(-0.17%) |
Oct 26, 2018 | 87.25 | 87.77 | 85.56 | 86.27 | 4,840,132 | -2.06(-2.33%) |
Oct 25, 2018 | 87.70 | 89.49 | 86.52 | 88.33 | 5,212,243 | -0.09(-0.10%) |
Oct 24, 2018 | 90.99 | 91.87 | 88.03 | 88.42 | 7,030,431 | -5.17(-5.52%) |
Oct 23, 2018 | 93.62 | 94.77 | 92.53 | 93.59 | 3,808,531 | -1.15(-1.21%) |
Oct 22, 2018 | 95.18 | 95.31 | 93.99 | 94.73 | 2,879,603 | -0.70(-0.73%) |
Oct 19, 2018 | 93.99 | 95.67 | 93.39 | 95.43 | 3,002,881 | +1.44(+1.53%) |
Oct 18, 2018 | 96.33 | 96.46 | 93.54 | 93.99 | 2,770,965 | -2.69(-2.78%) |
Oct 17, 2018 | 96.12 | 96.71 | 94.97 | 96.68 | 2,568,749 | +0.43(+0.45%) |
Oct 16, 2018 | 95.44 | 96.42 | 94.82 | 96.24 | 3,272,840 | +1.40(+1.48%) |
Oct 15, 2018 | 94.51 | 95.54 | 94.42 | 94.84 | 3,232,720 | +0.11(+0.11%) |
Oct 12, 2018 | 94.66 | 95.50 | 93.14 | 94.73 | 3,653,506 | +1.54(+1.65%) |
Oct 11, 2018 | 96.12 | 96.51 | 92.71 | 93.19 | 6,396,038 | -2.37(-2.48%) |
Oct 10, 2018 | 96.13 | 96.87 | 95.29 | 95.56 | 5,699,589 | -1.04(-1.08%) |
Oct 09, 2018 | 96.88 | 97.24 | 96.20 | 96.60 | 5,679,424 | -0.70(-0.72%) |
Oct 08, 2018 | 95.94 | 97.67 | 95.82 | 97.31 | 3,499,791 | +1.26(+1.31%) |
Oct 05, 2018 | 96.22 | 96.78 | 95.23 | 96.04 | 2,489,218 | -0.06(-0.06%) |
Oct 04, 2018 | 96.24 | 96.95 | 95.27 | 96.10 | 2,196,947 | -0.39(-0.40%) |
Oct 03, 2018 | 96.26 | 97.11 | 96.18 | 96.49 | 2,199,518 | +0.65(+0.68%) |
Oct 02, 2018 | 96.24 | 96.30 | 95.55 | 95.84 | 1,630,909 | -0.39(-0.40%) |