Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 85.81 | 86.66 | 84.79 | 85.52 | 8,026,020 | +0.11(+0.13%) |
Dec 28, 2018 | 86.20 | 86.76 | 85.00 | 85.41 | 8,198,762 | -0.53(-0.61%) |
Dec 27, 2018 | 82.91 | 85.95 | 82.45 | 85.94 | 13,039,478 | +1.52(+1.80%) |
Dec 26, 2018 | 80.07 | 84.42 | 78.79 | 84.42 | 13,711,224 | +5.03(+6.34%) |
Dec 24, 2018 | 81.21 | 81.88 | 79.33 | 79.39 | 7,148,190 | -2.53(-3.09%) |
Dec 21, 2018 | 81.46 | 84.07 | 80.90 | 81.92 | 25,329,614 | -0.61(-0.73%) |
Dec 20, 2018 | 83.97 | 84.96 | 81.91 | 82.53 | 14,608,380 | -2.24(-2.64%) |
Dec 19, 2018 | 86.41 | 88.04 | 84.20 | 84.77 | 13,317,965 | -1.50(-1.74%) |
Dec 18, 2018 | 88.54 | 89.02 | 85.65 | 86.27 | 11,989,573 | -2.13(-2.41%) |
Dec 17, 2018 | 89.18 | 90.38 | 87.94 | 88.40 | 9,071,596 | -1.08(-1.21%) |
Dec 14, 2018 | 90.41 | 91.04 | 89.08 | 89.49 | 7,880,754 | -1.66(-1.82%) |
Dec 13, 2018 | 90.52 | 91.44 | 89.86 | 91.15 | 8,618,490 | +0.25(+0.28%) |
Dec 12, 2018 | 92.07 | 92.54 | 90.85 | 90.89 | 10,036,910 | +0.12(+0.13%) |
Dec 11, 2018 | 91.40 | 91.68 | 89.58 | 90.78 | 7,542,421 | +0.42(+0.46%) |
Dec 10, 2018 | 90.64 | 91.16 | 87.79 | 90.36 | 9,762,022 | -0.43(-0.48%) |
Dec 07, 2018 | 92.44 | 94.10 | 90.56 | 90.79 | 11,593,818 | -0.33(-0.36%) |
Dec 06, 2018 | 90.67 | 91.30 | 88.86 | 91.12 | 13,562,136 | -1.05(-1.13%) |
Dec 04, 2018 | 94.81 | 95.19 | 92.03 | 92.17 | 10,542,610 | -2.70(-2.84%) |
Dec 03, 2018 | 94.94 | 96.25 | 94.38 | 94.86 | 10,377,776 | +1.36(+1.45%) |
Nov 30, 2018 | 92.80 | 93.72 | 92.53 | 93.50 | 8,538,649 | +0.07(+0.08%) |
Nov 29, 2018 | 92.73 | 94.12 | 92.56 | 93.43 | 8,163,692 | +0.56(+0.60%) |
Nov 28, 2018 | 90.39 | 92.98 | 89.93 | 92.87 | 8,627,370 | +2.30(+2.54%) |
Nov 27, 2018 | 90.05 | 90.93 | 89.79 | 90.57 | 8,063,058 | +0.18(+0.20%) |
Nov 26, 2018 | 90.09 | 90.75 | 89.64 | 90.39 | 8,262,589 | +1.08(+1.21%) |
Nov 23, 2018 | 90.17 | 90.58 | 88.13 | 89.31 | 7,095,019 | -3.12(-3.38%) |
Nov 21, 2018 | 92.43 | 92.43 | 92.43 | 0 | +1.16(+1.27%) | |
Nov 20, 2018 | 93.74 | 93.94 | 90.44 | 91.27 | 10,154,402 | -2.61(-2.78%) |
Nov 19, 2018 | 92.87 | 93.93 | 92.69 | 93.88 | 6,751,139 | +0.28(+0.30%) |
Nov 16, 2018 | 92.37 | 93.76 | 92.19 | 93.60 | 8,531,272 | +1.66(+1.80%) |
Nov 15, 2018 | 89.35 | 92.04 | 88.61 | 91.94 | 9,181,693 | +1.85(+2.05%) |
Nov 14, 2018 | 91.00 | 91.70 | 89.48 | 90.09 | 8,704,195 | +0.29(+0.32%) |
Nov 13, 2018 | 91.32 | 91.77 | 89.56 | 89.80 | 8,793,693 | -1.59(-1.74%) |
Nov 12, 2018 | 94.12 | 94.49 | 91.22 | 91.39 | 13,538,563 | -1.65(-1.77%) |
Nov 09, 2018 | 92.04 | 93.71 | 91.38 | 93.04 | 8,433,282 | +0.12(+0.13%) |
Nov 08, 2018 | 93.93 | 94.88 | 92.61 | 92.93 | 11,894,322 | -1.18(-1.25%) |
Nov 07, 2018 | 93.42 | 94.30 | 92.66 | 94.10 | 6,228,086 | +1.53(+1.66%) |
Nov 06, 2018 | 92.46 | 92.98 | 91.75 | 92.57 | 6,772,483 | -0.03(-0.03%) |
Nov 05, 2018 | 90.79 | 93.17 | 90.78 | 92.60 | 10,293,804 | +3.28(+3.67%) |
Nov 02, 2018 | 89.41 | 91.17 | 88.07 | 89.32 | 12,704,256 | +2.77(+3.20%) |
Nov 01, 2018 | 87.01 | 87.19 | 85.72 | 86.55 | 13,575,879 | -0.37(-0.43%) |
Oct 31, 2018 | 86.97 | 87.59 | 86.46 | 86.92 | 9,493,894 | +0.62(+0.72%) |
Oct 30, 2018 | 85.34 | 86.53 | 84.20 | 86.30 | 9,664,090 | +1.49(+1.76%) |
Oct 29, 2018 | 87.23 | 87.25 | 83.72 | 84.81 | 11,044,259 | -2.02(-2.33%) |
Oct 26, 2018 | 86.13 | 87.56 | 85.37 | 86.83 | 10,321,317 | -0.04(-0.04%) |
Oct 25, 2018 | 86.70 | 88.29 | 85.97 | 86.87 | 7,327,622 | +1.07(+1.24%) |
Oct 24, 2018 | 88.53 | 88.89 | 85.69 | 85.80 | 10,276,044 | -2.48(-2.81%) |
Oct 23, 2018 | 90.09 | 90.09 | 87.23 | 88.29 | 10,397,429 | -2.97(-3.25%) |
Oct 22, 2018 | 91.94 | 92.25 | 90.68 | 91.25 | 7,250,725 | -0.72(-0.79%) |
Oct 19, 2018 | 91.38 | 92.85 | 91.38 | 91.98 | 10,204,174 | +0.52(+0.57%) |
Oct 18, 2018 | 91.42 | 91.98 | 90.35 | 91.45 | 9,494,295 | +0.14(+0.15%) |
Oct 17, 2018 | 91.25 | 91.63 | 90.33 | 91.31 | 8,963,856 | -0.17(-0.19%) |
Oct 16, 2018 | 91.16 | 91.62 | 90.57 | 91.49 | 6,224,584 | +0.44(+0.49%) |
Oct 15, 2018 | 91.63 | 92.54 | 91.02 | 91.04 | 7,758,239 | -0.65(-0.70%) |
Oct 12, 2018 | 93.06 | 93.17 | 90.45 | 91.69 | 9,570,162 | -0.51(-0.56%) |
Oct 11, 2018 | 95.32 | 95.32 | 91.51 | 92.20 | 11,033,392 | -3.25(-3.40%) |
Oct 10, 2018 | 99.05 | 99.34 | 95.34 | 95.45 | 8,354,002 | -3.29(-3.33%) |
Oct 09, 2018 | 97.71 | 99.22 | 97.37 | 98.73 | 8,730,752 | +1.54(+1.59%) |
Oct 08, 2018 | 96.58 | 97.67 | 96.41 | 97.19 | 8,050,589 | -0.38(-0.39%) |
Oct 05, 2018 | 97.26 | 98.02 | 97.11 | 97.57 | 5,546,190 | +0.30(+0.30%) |
Oct 04, 2018 | 97.15 | 97.78 | 96.69 | 97.28 | 6,196,678 | -0.28(-0.29%) |
Oct 03, 2018 | 97.42 | 97.97 | 97.15 | 97.56 | 5,753,937 | +0.44(+0.46%) |
Oct 02, 2018 | 97.37 | 97.91 | 96.79 | 97.11 | 6,994,201 | +0.27(+0.28%) |