Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 86.65 | 87.52 | 85.63 | 86.37 | 7,947,671 | +0.11(+0.13%) |
Dec 28, 2018 | 87.05 | 87.61 | 85.84 | 86.26 | 8,118,727 | -0.53(-0.61%) |
Dec 27, 2018 | 83.73 | 86.80 | 83.26 | 86.79 | 12,912,188 | +1.53(+1.80%) |
Dec 26, 2018 | 80.86 | 85.26 | 79.56 | 85.26 | 13,577,378 | +5.08(+6.34%) |
Dec 24, 2018 | 82.01 | 82.68 | 80.11 | 80.18 | 7,078,410 | -2.56(-3.09%) |
Dec 21, 2018 | 82.26 | 84.90 | 81.70 | 82.73 | 25,082,350 | -0.61(-0.73%) |
Dec 20, 2018 | 84.80 | 85.80 | 82.72 | 83.34 | 14,465,776 | -2.26(-2.64%) |
Dec 19, 2018 | 87.26 | 88.91 | 85.03 | 85.61 | 13,187,957 | -1.52(-1.74%) |
Dec 18, 2018 | 89.42 | 89.90 | 86.49 | 87.12 | 11,872,533 | -2.15(-2.41%) |
Dec 17, 2018 | 90.06 | 91.27 | 88.80 | 89.27 | 8,983,040 | -1.10(-1.21%) |
Dec 14, 2018 | 91.31 | 91.94 | 89.96 | 90.37 | 7,803,823 | -1.68(-1.82%) |
Dec 13, 2018 | 91.42 | 92.35 | 90.75 | 92.04 | 8,534,358 | +0.25(+0.28%) |
Dec 12, 2018 | 92.97 | 93.46 | 91.75 | 91.79 | 9,938,931 | +0.12(+0.13%) |
Dec 11, 2018 | 92.30 | 92.58 | 90.46 | 91.67 | 7,468,793 | +0.42(+0.46%) |
Dec 10, 2018 | 91.54 | 92.06 | 88.65 | 91.25 | 9,666,727 | -0.44(-0.48%) |
Dec 07, 2018 | 93.35 | 95.03 | 91.45 | 91.69 | 11,480,641 | -0.33(-0.36%) |
Dec 06, 2018 | 91.57 | 92.20 | 89.73 | 92.02 | 13,429,744 | -1.06(-1.13%) |
Dec 04, 2018 | 95.74 | 96.13 | 92.94 | 93.08 | 10,439,695 | -2.72(-2.84%) |
Dec 03, 2018 | 95.88 | 97.20 | 95.31 | 95.80 | 10,276,470 | +1.37(+1.45%) |
Nov 30, 2018 | 93.72 | 94.64 | 93.44 | 94.43 | 8,455,296 | +0.07(+0.08%) |
Nov 29, 2018 | 93.64 | 95.05 | 93.47 | 94.35 | 8,083,999 | +0.56(+0.60%) |
Nov 28, 2018 | 91.28 | 93.90 | 90.82 | 93.79 | 8,543,151 | +2.33(+2.54%) |
Nov 27, 2018 | 90.94 | 91.82 | 90.68 | 91.46 | 7,984,347 | +0.18(+0.20%) |
Nov 26, 2018 | 90.98 | 91.65 | 90.52 | 91.28 | 8,181,931 | +1.10(+1.21%) |
Nov 23, 2018 | 91.06 | 91.47 | 89.00 | 90.19 | 7,025,758 | -3.15(-3.38%) |
Nov 21, 2018 | 93.34 | 93.34 | 93.34 | 0 | +1.17(+1.27%) | |
Nov 20, 2018 | 94.66 | 94.87 | 91.33 | 92.17 | 10,055,277 | -2.64(-2.78%) |
Nov 19, 2018 | 93.79 | 94.85 | 93.60 | 94.81 | 6,685,235 | +0.29(+0.30%) |
Nov 16, 2018 | 93.28 | 94.69 | 93.10 | 94.52 | 8,447,991 | +1.68(+1.80%) |
Nov 15, 2018 | 90.23 | 92.95 | 89.49 | 92.85 | 9,092,062 | +1.87(+2.05%) |
Nov 14, 2018 | 91.89 | 92.61 | 90.37 | 90.98 | 8,619,227 | +0.29(+0.32%) |
Nov 13, 2018 | 92.22 | 92.68 | 90.45 | 90.69 | 8,707,851 | -1.60(-1.74%) |
Nov 12, 2018 | 95.05 | 95.42 | 92.12 | 92.29 | 13,406,402 | -1.67(-1.77%) |
Nov 09, 2018 | 92.95 | 94.64 | 92.28 | 93.96 | 8,350,958 | +0.12(+0.13%) |
Nov 08, 2018 | 94.86 | 95.82 | 93.53 | 93.84 | 11,778,212 | -1.19(-1.25%) |
Nov 07, 2018 | 94.35 | 95.23 | 93.57 | 95.03 | 6,167,289 | +1.55(+1.66%) |
Nov 06, 2018 | 93.37 | 93.90 | 92.65 | 93.48 | 6,706,372 | -0.03(-0.03%) |
Nov 05, 2018 | 91.69 | 94.09 | 91.67 | 93.51 | 10,193,318 | +3.31(+3.67%) |
Nov 02, 2018 | 90.30 | 92.07 | 88.94 | 90.20 | 12,580,240 | +2.80(+3.20%) |
Nov 01, 2018 | 87.87 | 88.05 | 86.56 | 87.40 | 13,443,354 | -0.38(-0.43%) |
Oct 31, 2018 | 87.83 | 88.45 | 87.31 | 87.78 | 9,401,217 | +0.63(+0.72%) |
Oct 30, 2018 | 86.18 | 87.39 | 85.03 | 87.15 | 9,569,751 | +1.51(+1.76%) |
Oct 29, 2018 | 88.09 | 88.11 | 84.55 | 85.64 | 10,936,447 | -2.04(-2.33%) |
Oct 26, 2018 | 86.98 | 88.42 | 86.22 | 87.69 | 10,220,563 | -0.04(-0.04%) |
Oct 25, 2018 | 87.55 | 89.16 | 86.82 | 87.73 | 7,256,092 | +1.08(+1.24%) |
Oct 24, 2018 | 89.41 | 89.77 | 86.54 | 86.65 | 10,175,731 | -2.51(-2.81%) |
Oct 23, 2018 | 90.98 | 90.98 | 88.09 | 89.16 | 10,295,932 | -3.00(-3.25%) |
Oct 22, 2018 | 92.85 | 93.16 | 91.58 | 92.15 | 7,179,945 | -0.73(-0.79%) |
Oct 19, 2018 | 92.28 | 93.76 | 92.28 | 92.88 | 10,104,563 | +0.53(+0.57%) |
Oct 18, 2018 | 92.32 | 92.88 | 91.24 | 92.36 | 9,401,614 | +0.14(+0.15%) |
Oct 17, 2018 | 92.15 | 92.53 | 91.22 | 92.21 | 8,876,353 | -0.17(-0.19%) |
Oct 16, 2018 | 92.06 | 92.52 | 91.47 | 92.39 | 6,163,821 | +0.45(+0.49%) |
Oct 15, 2018 | 92.54 | 93.45 | 91.92 | 91.94 | 7,682,505 | -0.65(-0.70%) |
Oct 12, 2018 | 93.98 | 94.09 | 91.34 | 92.59 | 9,476,740 | -0.52(-0.56%) |
Oct 11, 2018 | 96.26 | 96.26 | 92.41 | 93.11 | 10,925,687 | -3.28(-3.40%) |
Oct 10, 2018 | 100.03 | 100.32 | 96.28 | 96.39 | 8,272,452 | -3.32(-3.33%) |
Oct 09, 2018 | 98.68 | 100.19 | 98.33 | 99.71 | 8,645,524 | +1.56(+1.59%) |
Oct 08, 2018 | 97.53 | 98.64 | 97.36 | 98.15 | 7,972,000 | -0.39(-0.39%) |
Oct 05, 2018 | 98.22 | 98.98 | 98.07 | 98.54 | 5,492,050 | +0.30(+0.30%) |
Oct 04, 2018 | 98.11 | 98.74 | 97.64 | 98.24 | 6,136,187 | -0.28(-0.29%) |
Oct 03, 2018 | 98.38 | 98.94 | 98.10 | 98.52 | 5,697,768 | +0.45(+0.46%) |
Oct 02, 2018 | 98.33 | 98.87 | 97.74 | 98.07 | 6,925,925 | +0.28(+0.28%) |