Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 82.84 | 83.25 | 81.30 | 82.36 | 1,134,989 | +0.79(+0.97%) |
Dec 28, 2018 | 81.27 | 83.15 | 80.99 | 81.57 | 1,364,573 | +0.30(+0.37%) |
Dec 27, 2018 | 77.98 | 81.37 | 77.95 | 81.27 | 1,652,654 | +2.07(+2.61%) |
Dec 26, 2018 | 75.52 | 79.23 | 74.23 | 79.20 | 1,807,972 | +4.44(+5.93%) |
Dec 24, 2018 | 77.84 | 78.31 | 74.68 | 74.76 | 1,847,319 | -4.09(-5.18%) |
Dec 21, 2018 | 79.91 | 81.66 | 77.87 | 78.85 | 4,642,744 | -0.21(-0.27%) |
Dec 20, 2018 | 80.06 | 81.13 | 78.07 | 79.06 | 2,288,788 | -0.96(-1.20%) |
Dec 19, 2018 | 82.50 | 84.68 | 79.45 | 80.02 | 2,721,012 | -2.83(-3.42%) |
Dec 18, 2018 | 82.95 | 85.71 | 82.52 | 82.85 | 2,542,696 | +0.99(+1.21%) |
Dec 17, 2018 | 82.32 | 83.96 | 81.27 | 81.86 | 2,244,153 | -0.52(-0.64%) |
Dec 14, 2018 | 83.87 | 84.63 | 82.35 | 82.38 | 2,064,516 | -2.92(-3.42%) |
Dec 13, 2018 | 86.48 | 86.96 | 84.71 | 85.30 | 1,201,112 | -0.79(-0.92%) |
Dec 12, 2018 | 87.33 | 87.33 | 84.49 | 86.09 | 2,289,950 | +0.75(+0.87%) |
Dec 11, 2018 | 86.76 | 87.81 | 84.37 | 85.35 | 1,828,418 | +0.41(+0.49%) |
Dec 10, 2018 | 84.88 | 86.01 | 83.92 | 84.93 | 1,256,952 | +0.08(+0.10%) |
Dec 07, 2018 | 87.82 | 88.36 | 84.31 | 84.85 | 1,294,601 | -3.10(-3.53%) |
Dec 06, 2018 | 86.71 | 88.00 | 86.01 | 87.95 | 2,384,259 | -0.33(-0.38%) |
Dec 04, 2018 | 91.31 | 91.93 | 88.11 | 88.28 | 2,871,482 | -4.81(-5.17%) |
Dec 03, 2018 | 92.46 | 93.55 | 91.70 | 93.09 | 2,511,982 | +2.38(+2.63%) |
Nov 30, 2018 | 88.79 | 90.82 | 88.35 | 90.71 | 1,629,469 | +1.72(+1.93%) |
Nov 29, 2018 | 90.29 | 90.74 | 88.91 | 88.99 | 1,127,061 | -1.88(-2.07%) |
Nov 28, 2018 | 89.48 | 91.01 | 88.06 | 90.87 | 1,476,103 | +2.21(+2.49%) |
Nov 27, 2018 | 87.59 | 88.87 | 87.26 | 88.66 | 1,260,488 | +0.46(+0.52%) |
Nov 26, 2018 | 88.14 | 88.42 | 86.62 | 88.20 | 1,424,951 | +1.40(+1.61%) |
Nov 23, 2018 | 86.67 | 88.21 | 85.59 | 86.80 | 753,182 | -0.40(-0.45%) |
Nov 21, 2018 | 87.19 | 87.19 | 87.19 | 0 | +0.24(+0.28%) | |
Nov 20, 2018 | 83.16 | 88.00 | 83.06 | 86.96 | 1,766,092 | +1.98(+2.33%) |
Nov 19, 2018 | 88.46 | 89.19 | 84.76 | 84.98 | 2,699,030 | -4.21(-4.72%) |
Nov 16, 2018 | 85.22 | 89.90 | 84.52 | 89.18 | 3,288,167 | +2.26(+2.60%) |
Nov 15, 2018 | 84.00 | 87.48 | 83.53 | 86.92 | 2,200,995 | +2.64(+3.13%) |
Nov 14, 2018 | 86.01 | 86.86 | 84.09 | 84.28 | 2,293,525 | -1.00(-1.18%) |
Nov 13, 2018 | 84.65 | 87.13 | 84.65 | 85.28 | 2,712,782 | +1.03(+1.22%) |
Nov 12, 2018 | 85.57 | 86.77 | 83.66 | 84.25 | 2,146,777 | -2.73(-3.14%) |
Nov 09, 2018 | 87.64 | 88.30 | 86.19 | 86.98 | 1,806,254 | -1.62(-1.82%) |
Nov 08, 2018 | 87.37 | 88.98 | 87.02 | 88.60 | 1,567,060 | +0.49(+0.56%) |
Nov 07, 2018 | 87.67 | 88.72 | 85.79 | 88.10 | 2,471,177 | +1.33(+1.54%) |
Nov 06, 2018 | 84.75 | 86.92 | 84.12 | 86.77 | 1,736,944 | +2.32(+2.75%) |
Nov 05, 2018 | 85.15 | 85.82 | 83.31 | 84.45 | 2,704,610 | -0.71(-0.84%) |
Nov 02, 2018 | 86.82 | 87.63 | 84.51 | 85.16 | 1,729,354 | -1.49(-1.72%) |
Nov 01, 2018 | 83.94 | 87.17 | 83.36 | 86.65 | 3,233,144 | +3.09(+3.69%) |
Oct 31, 2018 | 84.63 | 84.67 | 82.20 | 83.57 | 1,849,208 | -0.05(-0.07%) |
Oct 30, 2018 | 80.79 | 84.42 | 79.44 | 83.62 | 3,176,294 | +5.91(+7.60%) |
Oct 29, 2018 | 80.95 | 81.28 | 77.22 | 77.71 | 2,305,958 | -1.90(-2.39%) |
Oct 26, 2018 | 79.42 | 81.30 | 78.51 | 79.61 | 2,941,776 | -1.66(-2.04%) |
Oct 25, 2018 | 79.91 | 81.77 | 79.42 | 81.27 | 1,773,752 | +2.77(+3.52%) |
Oct 24, 2018 | 81.44 | 81.76 | 78.41 | 78.51 | 2,533,288 | -4.10(-4.96%) |
Oct 23, 2018 | 80.21 | 82.91 | 79.44 | 82.61 | 1,546,887 | +0.19(+0.23%) |
Oct 22, 2018 | 83.17 | 83.59 | 81.33 | 82.42 | 2,186,536 | -0.48(-0.58%) |
Oct 19, 2018 | 83.63 | 84.73 | 82.27 | 82.90 | 2,148,685 | -0.48(-0.58%) |
Oct 18, 2018 | 85.16 | 85.40 | 83.15 | 83.38 | 1,735,587 | -2.26(-2.64%) |
Oct 17, 2018 | 88.53 | 88.55 | 85.09 | 85.65 | 2,122,676 | +0.79(+0.93%) |
Oct 16, 2018 | 83.67 | 85.03 | 82.98 | 84.86 | 1,779,381 | +1.71(+2.05%) |
Oct 15, 2018 | 84.96 | 85.37 | 83.13 | 83.15 | 1,713,833 | -1.92(-2.25%) |
Oct 12, 2018 | 85.89 | 86.65 | 83.67 | 85.07 | 1,623,317 | +1.30(+1.55%) |
Oct 11, 2018 | 85.92 | 87.62 | 83.34 | 83.78 | 2,333,073 | -1.90(-2.22%) |
Oct 10, 2018 | 89.12 | 89.33 | 85.57 | 85.67 | 3,917,494 | -4.84(-5.35%) |
Oct 09, 2018 | 91.45 | 92.39 | 89.23 | 90.51 | 2,568,425 | -0.06(-0.07%) |
Oct 08, 2018 | 90.39 | 90.96 | 88.85 | 90.58 | 1,317,940 | -0.11(-0.12%) |
Oct 05, 2018 | 92.60 | 92.87 | 89.96 | 90.69 | 1,612,910 | -1.83(-1.98%) |
Oct 04, 2018 | 93.00 | 93.11 | 90.28 | 92.52 | 3,329,818 | -1.33(-1.42%) |
Oct 03, 2018 | 92.75 | 94.00 | 91.41 | 93.85 | 1,401,624 | +1.68(+1.82%) |
Oct 02, 2018 | 91.93 | 93.88 | 91.86 | 92.17 | 1,401,204 | +0.19(+0.21%) |