Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 78.46 | 78.83 | 76.79 | 77.39 | 3,000,240 | -0.38(-0.49%) |
Dec 28, 2018 | 78.42 | 78.74 | 76.79 | 77.77 | 2,787,336 | -0.13(-0.16%) |
Dec 27, 2018 | 75.62 | 77.93 | 75.28 | 77.90 | 4,259,924 | +1.51(+1.98%) |
Dec 26, 2018 | 73.75 | 76.45 | 72.49 | 76.39 | 3,321,330 | +3.11(+4.24%) |
Dec 24, 2018 | 74.30 | 75.91 | 72.95 | 73.28 | 2,607,060 | -1.81(-2.42%) |
Dec 21, 2018 | 76.79 | 77.93 | 74.17 | 75.09 | 7,983,817 | -0.85(-1.12%) |
Dec 20, 2018 | 76.18 | 77.86 | 74.99 | 75.95 | 5,580,485 | -0.90(-1.17%) |
Dec 19, 2018 | 78.49 | 79.65 | 75.85 | 76.85 | 6,542,833 | -1.61(-2.05%) |
Dec 18, 2018 | 78.14 | 80.21 | 77.85 | 78.46 | 6,207,160 | +0.76(+0.97%) |
Dec 17, 2018 | 78.59 | 80.44 | 76.97 | 77.70 | 4,163,730 | -0.91(-1.16%) |
Dec 14, 2018 | 78.28 | 80.37 | 77.61 | 78.61 | 5,330,260 | -0.69(-0.87%) |
Dec 13, 2018 | 82.29 | 82.31 | 79.22 | 79.30 | 5,108,524 | -2.09(-2.57%) |
Dec 12, 2018 | 82.69 | 83.72 | 81.31 | 81.39 | 3,467,358 | -0.44(-0.54%) |
Dec 11, 2018 | 83.48 | 83.67 | 81.14 | 81.83 | 3,952,936 | -0.28(-0.35%) |
Dec 10, 2018 | 80.75 | 82.97 | 80.71 | 82.12 | 3,964,827 | +1.19(+1.47%) |
Dec 07, 2018 | 82.16 | 83.50 | 80.63 | 80.93 | 4,679,209 | -1.33(-1.62%) |
Dec 06, 2018 | 78.40 | 82.26 | 77.97 | 82.26 | 5,856,287 | +2.65(+3.33%) |
Dec 04, 2018 | 81.83 | 83.25 | 79.44 | 79.61 | 5,230,334 | -2.77(-3.36%) |
Dec 03, 2018 | 84.16 | 84.97 | 81.73 | 82.38 | 5,071,843 | -0.07(-0.08%) |
Nov 30, 2018 | 84.65 | 85.16 | 82.12 | 82.45 | 5,501,562 | -2.28(-2.69%) |
Nov 29, 2018 | 83.45 | 85.56 | 83.00 | 84.72 | 3,500,900 | +0.48(+0.57%) |
Nov 28, 2018 | 83.86 | 84.66 | 82.30 | 84.24 | 4,259,602 | +0.84(+1.01%) |
Nov 27, 2018 | 83.05 | 84.02 | 81.64 | 83.40 | 3,438,449 | +0.11(+0.13%) |
Nov 26, 2018 | 81.91 | 83.37 | 80.90 | 83.29 | 5,404,008 | +2.22(+2.73%) |
Nov 23, 2018 | 82.20 | 82.63 | 80.83 | 81.08 | 1,944,283 | -1.32(-1.61%) |
Nov 21, 2018 | 82.40 | 82.40 | 82.40 | 0 | +0.98(+1.20%) | |
Nov 20, 2018 | 79.26 | 81.82 | 78.87 | 81.42 | 5,494,700 | -0.02(-0.02%) |
Nov 19, 2018 | 84.44 | 84.55 | 81.13 | 81.44 | 4,509,513 | -2.87(-3.41%) |
Nov 16, 2018 | 85.76 | 86.19 | 83.34 | 84.31 | 4,675,334 | -2.24(-2.58%) |
Nov 15, 2018 | 84.36 | 86.58 | 83.22 | 86.55 | 3,900,809 | +2.44(+2.90%) |
Nov 14, 2018 | 86.54 | 86.66 | 83.34 | 84.11 | 3,621,503 | -1.60(-1.87%) |
Nov 13, 2018 | 86.63 | 87.63 | 85.31 | 85.71 | 3,805,641 | -0.26(-0.31%) |
Nov 12, 2018 | 86.89 | 87.17 | 84.35 | 85.97 | 5,222,503 | -1.21(-1.38%) |
Nov 09, 2018 | 91.07 | 91.07 | 86.52 | 87.18 | 7,378,854 | -4.88(-5.31%) |
Nov 08, 2018 | 92.20 | 92.42 | 90.55 | 92.06 | 5,136,307 | +0.07(+0.07%) |
Nov 07, 2018 | 91.21 | 92.81 | 90.48 | 91.99 | 7,381,817 | +1.54(+1.70%) |
Nov 06, 2018 | 90.90 | 91.70 | 89.80 | 90.45 | 4,201,372 | -0.45(-0.50%) |
Nov 05, 2018 | 90.79 | 91.27 | 89.40 | 90.90 | 4,202,626 | +0.23(+0.25%) |
Nov 02, 2018 | 93.45 | 93.95 | 90.07 | 90.68 | 5,429,982 | -1.71(-1.85%) |
Nov 01, 2018 | 89.25 | 93.22 | 89.25 | 92.38 | 5,551,109 | +3.16(+3.54%) |
Oct 31, 2018 | 90.23 | 93.53 | 88.21 | 89.23 | 17,769,056 | -3.78(-4.06%) |
Oct 30, 2018 | 89.90 | 93.00 | 89.25 | 93.00 | 6,807,533 | +3.57(+3.99%) |
Oct 29, 2018 | 93.93 | 95.42 | 87.40 | 89.43 | 10,152,625 | -4.93(-5.23%) |
Oct 26, 2018 | 94.08 | 96.86 | 93.75 | 94.36 | 4,347,412 | -2.37(-2.45%) |
Oct 25, 2018 | 95.97 | 97.56 | 95.74 | 96.74 | 5,691,217 | +2.34(+2.48%) |
Oct 24, 2018 | 96.91 | 98.27 | 94.25 | 94.39 | 4,942,457 | -2.79(-2.87%) |
Oct 23, 2018 | 97.49 | 98.13 | 95.91 | 97.18 | 6,977,323 | -2.23(-2.24%) |
Oct 22, 2018 | 100.83 | 102.23 | 99.29 | 99.41 | 5,081,023 | -0.74(-0.73%) |
Oct 19, 2018 | 104.25 | 105.42 | 100.01 | 100.14 | 5,538,984 | -3.62(-3.49%) |
Oct 18, 2018 | 105.27 | 105.77 | 102.75 | 103.76 | 4,824,625 | -2.93(-2.75%) |
Oct 17, 2018 | 105.68 | 107.25 | 104.88 | 106.69 | 3,259,077 | +1.34(+1.28%) |
Oct 16, 2018 | 104.70 | 106.42 | 104.48 | 105.35 | 5,548,763 | +1.51(+1.45%) |
Oct 15, 2018 | 103.42 | 104.97 | 102.02 | 103.84 | 2,653,167 | -0.22(-0.21%) |
Oct 12, 2018 | 104.90 | 106.05 | 102.40 | 104.06 | 5,490,346 | +2.45(+2.41%) |
Oct 11, 2018 | 102.44 | 103.36 | 100.33 | 101.60 | 6,374,532 | -1.52(-1.47%) |
Oct 10, 2018 | 106.58 | 107.02 | 102.95 | 103.12 | 7,590,102 | -4.26(-3.96%) |
Oct 09, 2018 | 108.66 | 110.05 | 107.18 | 107.38 | 5,341,529 | -1.11(-1.02%) |
Oct 08, 2018 | 110.64 | 111.11 | 107.67 | 108.49 | 4,878,294 | -3.05(-2.73%) |
Oct 05, 2018 | 112.19 | 113.52 | 109.83 | 111.54 | 3,641,605 | -0.27(-0.25%) |
Oct 04, 2018 | 114.15 | 114.15 | 110.59 | 111.81 | 5,338,358 | -2.33(-2.04%) |
Oct 03, 2018 | 115.22 | 115.89 | 113.97 | 114.15 | 3,703,964 | -0.65(-0.56%) |
Oct 02, 2018 | 115.23 | 115.96 | 113.94 | 114.79 | 4,241,796 | -0.49(-0.43%) |