Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 83.30 | 84.05 | 82.63 | 83.55 | 6,778,973 | +0.47(+0.57%) |
Dec 28, 2018 | 83.95 | 84.38 | 82.69 | 83.08 | 6,962,368 | -0.55(-0.66%) |
Dec 27, 2018 | 80.85 | 83.63 | 80.46 | 83.63 | 8,223,741 | +1.76(+2.15%) |
Dec 26, 2018 | 79.38 | 81.87 | 77.87 | 81.87 | 9,040,915 | +2.81(+3.55%) |
Dec 24, 2018 | 80.78 | 81.59 | 79.02 | 79.07 | 5,198,886 | -2.48(-3.04%) |
Dec 21, 2018 | 82.69 | 84.73 | 81.18 | 81.54 | 14,130,717 | -1.53(-1.84%) |
Dec 20, 2018 | 85.04 | 85.59 | 82.10 | 83.07 | 11,421,942 | -2.51(-2.93%) |
Dec 19, 2018 | 86.11 | 88.40 | 85.24 | 85.58 | 9,462,534 | -0.16(-0.19%) |
Dec 18, 2018 | 85.92 | 86.90 | 85.28 | 85.74 | 8,391,030 | +0.40(+0.47%) |
Dec 17, 2018 | 87.52 | 88.04 | 84.58 | 85.34 | 9,996,616 | -2.79(-3.17%) |
Dec 14, 2018 | 87.84 | 89.02 | 87.79 | 88.13 | 6,195,998 | -0.61(-0.69%) |
Dec 13, 2018 | 89.13 | 89.52 | 88.33 | 88.74 | 5,325,124 | -0.32(-0.35%) |
Dec 12, 2018 | 90.05 | 90.32 | 88.94 | 89.06 | 4,844,034 | +0.20(+0.22%) |
Dec 11, 2018 | 90.59 | 91.00 | 88.20 | 88.86 | 6,550,661 | -0.18(-0.20%) |
Dec 10, 2018 | 88.01 | 89.44 | 87.11 | 89.03 | 8,910,054 | +1.32(+1.50%) |
Dec 07, 2018 | 91.07 | 91.18 | 87.37 | 87.72 | 9,550,179 | -3.36(-3.69%) |
Dec 06, 2018 | 88.00 | 91.08 | 87.69 | 91.08 | 9,436,070 | +1.70(+1.90%) |
Dec 04, 2018 | 91.50 | 91.82 | 89.18 | 89.38 | 8,163,828 | -2.73(-2.96%) |
Dec 03, 2018 | 92.37 | 93.05 | 91.41 | 92.11 | 7,842,734 | +0.76(+0.84%) |
Nov 30, 2018 | 89.42 | 91.65 | 89.29 | 91.34 | 9,865,680 | +1.96(+2.20%) |
Nov 29, 2018 | 90.00 | 90.50 | 89.23 | 89.38 | 6,916,329 | -1.03(-1.14%) |
Nov 28, 2018 | 88.95 | 90.47 | 88.36 | 90.41 | 6,944,281 | +2.18(+2.47%) |
Nov 27, 2018 | 87.01 | 88.23 | 87.00 | 88.22 | 6,669,720 | +0.35(+0.39%) |
Nov 26, 2018 | 87.00 | 88.39 | 86.78 | 87.88 | 6,780,502 | +1.74(+2.02%) |
Nov 23, 2018 | 86.80 | 86.98 | 85.93 | 86.14 | 3,176,363 | -1.01(-1.16%) |
Nov 21, 2018 | 87.15 | 87.15 | 87.15 | 0 | +1.01(+1.17%) | |
Nov 20, 2018 | 87.09 | 87.83 | 85.78 | 86.14 | 8,479,224 | -2.29(-2.58%) |
Nov 19, 2018 | 89.40 | 89.81 | 88.03 | 88.43 | 5,618,685 | -0.93(-1.04%) |
Nov 16, 2018 | 88.86 | 89.56 | 88.60 | 89.36 | 5,545,814 | +0.10(+0.11%) |
Nov 15, 2018 | 87.95 | 89.26 | 87.84 | 89.26 | 7,085,313 | +0.91(+1.03%) |
Nov 14, 2018 | 89.02 | 89.62 | 88.03 | 88.35 | 6,469,385 | -0.47(-0.53%) |
Nov 13, 2018 | 89.08 | 89.86 | 88.13 | 88.82 | 5,554,378 | -0.04(-0.05%) |
Nov 12, 2018 | 90.78 | 90.83 | 88.68 | 88.86 | 7,312,921 | -1.94(-2.14%) |
Nov 09, 2018 | 90.86 | 91.56 | 89.64 | 90.80 | 9,471,678 | +0.12(+0.13%) |
Nov 08, 2018 | 90.16 | 91.44 | 90.14 | 90.69 | 14,141,856 | +0.08(+0.09%) |
Nov 07, 2018 | 89.84 | 90.77 | 88.78 | 90.61 | 17,047,704 | +1.25(+1.40%) |
Nov 06, 2018 | 87.60 | 89.86 | 87.32 | 89.36 | 13,219,777 | +2.22(+2.55%) |
Nov 05, 2018 | 84.26 | 87.65 | 84.19 | 87.14 | 12,584,900 | +3.19(+3.80%) |
Nov 02, 2018 | 85.29 | 85.46 | 83.13 | 83.95 | 14,594,797 | -0.84(-0.99%) |
Nov 01, 2018 | 83.83 | 84.92 | 83.54 | 84.79 | 18,773,280 | +1.02(+1.21%) |
Oct 31, 2018 | 84.55 | 84.55 | 82.80 | 83.78 | 29,818,298 | +0.02(+0.03%) |
Oct 30, 2018 | 87.44 | 88.18 | 83.57 | 83.75 | 29,560,142 | -3.08(-3.54%) |
Oct 29, 2018 | 86.61 | 89.96 | 85.86 | 86.83 | 28,173,074 | -3.74(-4.13%) |
Oct 26, 2018 | 90.87 | 91.29 | 89.79 | 90.57 | 12,079,432 | -1.20(-1.31%) |
Oct 25, 2018 | 92.36 | 92.75 | 90.82 | 91.77 | 14,168,994 | -0.55(-0.60%) |
Oct 24, 2018 | 95.20 | 95.58 | 92.17 | 92.33 | 7,790,467 | -2.90(-3.05%) |
Oct 23, 2018 | 93.64 | 95.73 | 93.20 | 95.23 | 8,903,660 | +0.86(+0.92%) |
Oct 22, 2018 | 94.05 | 94.67 | 93.19 | 94.37 | 7,875,660 | +0.67(+0.71%) |
Oct 19, 2018 | 94.82 | 95.72 | 92.87 | 93.70 | 10,735,497 | -1.05(-1.11%) |
Oct 18, 2018 | 96.33 | 96.82 | 94.38 | 94.75 | 13,791,287 | -2.54(-2.61%) |
Oct 17, 2018 | 98.63 | 99.54 | 96.83 | 97.29 | 26,815,176 | -8.03(-7.63%) |
Oct 16, 2018 | 103.74 | 105.56 | 102.76 | 105.33 | 11,952,028 | +2.90(+2.83%) |
Oct 15, 2018 | 101.89 | 103.25 | 101.71 | 102.43 | 6,841,382 | +0.20(+0.20%) |
Oct 12, 2018 | 102.42 | 102.73 | 100.94 | 102.23 | 9,043,247 | +1.33(+1.32%) |
Oct 11, 2018 | 103.51 | 104.65 | 100.72 | 100.90 | 11,999,899 | -2.66(-2.57%) |
Oct 10, 2018 | 107.05 | 107.19 | 103.42 | 103.56 | 7,643,362 | -3.30(-3.09%) |
Oct 09, 2018 | 107.47 | 107.68 | 106.64 | 106.86 | 5,018,738 | -0.83(-0.77%) |
Oct 08, 2018 | 107.78 | 108.19 | 106.82 | 107.70 | 4,463,090 | -0.47(-0.43%) |
Oct 05, 2018 | 109.52 | 110.17 | 107.32 | 108.16 | 6,341,047 | -1.66(-1.51%) |
Oct 04, 2018 | 110.09 | 110.90 | 109.13 | 109.82 | 5,839,404 | -1.39(-1.25%) |
Oct 03, 2018 | 111.77 | 112.03 | 110.90 | 111.20 | 4,567,915 | -0.39(-0.35%) |
Oct 02, 2018 | 111.04 | 111.65 | 110.68 | 111.59 | 4,174,720 | +0.55(+0.49%) |