Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 88.68 | 88.81 | 87.19 | 88.79 | 1,683,243 | +0.42(+0.47%) |
Dec 28, 2018 | 89.06 | 89.29 | 87.81 | 88.37 | 1,927,568 | +0.20(+0.22%) |
Dec 27, 2018 | 87.57 | 88.18 | 85.35 | 88.18 | 2,068,329 | +0.20(+0.23%) |
Dec 26, 2018 | 85.02 | 87.98 | 84.36 | 87.97 | 2,733,816 | +3.07(+3.62%) |
Dec 24, 2018 | 86.84 | 87.10 | 84.90 | 84.90 | 1,836,543 | -1.90(-2.19%) |
Dec 21, 2018 | 88.56 | 90.87 | 86.73 | 86.80 | 5,921,080 | -3.11(-3.45%) |
Dec 20, 2018 | 89.96 | 90.98 | 89.28 | 89.91 | 4,187,226 | -0.21(-0.24%) |
Dec 19, 2018 | 90.94 | 92.16 | 90.01 | 90.12 | 2,843,720 | -0.29(-0.33%) |
Dec 18, 2018 | 91.11 | 92.12 | 89.87 | 90.42 | 2,558,843 | -0.24(-0.26%) |
Dec 17, 2018 | 93.63 | 93.81 | 90.61 | 90.65 | 3,471,532 | -2.98(-3.18%) |
Dec 14, 2018 | 93.59 | 94.14 | 92.92 | 93.63 | 2,729,672 | -0.41(-0.43%) |
Dec 13, 2018 | 93.80 | 94.68 | 93.19 | 94.04 | 2,634,555 | +0.57(+0.61%) |
Dec 12, 2018 | 94.49 | 95.12 | 93.44 | 93.47 | 2,685,279 | -0.53(-0.57%) |
Dec 11, 2018 | 94.49 | 94.84 | 93.89 | 94.00 | 2,140,666 | +0.03(+0.03%) |
Dec 10, 2018 | 93.67 | 94.42 | 92.52 | 93.97 | 2,704,399 | +0.28(+0.29%) |
Dec 07, 2018 | 94.80 | 95.17 | 93.34 | 93.69 | 2,851,783 | -1.38(-1.46%) |
Dec 06, 2018 | 92.61 | 95.18 | 91.65 | 95.08 | 4,012,074 | +2.00(+2.15%) |
Dec 04, 2018 | 92.00 | 93.41 | 92.00 | 93.08 | 3,592,589 | +1.05(+1.14%) |
Dec 03, 2018 | 92.82 | 93.35 | 90.12 | 92.03 | 4,497,963 | -0.97(-1.04%) |
Nov 30, 2018 | 91.70 | 93.04 | 91.23 | 93.00 | 4,635,970 | +1.54(+1.68%) |
Nov 29, 2018 | 90.78 | 91.76 | 90.25 | 91.46 | 3,270,334 | +0.71(+0.78%) |
Nov 28, 2018 | 89.60 | 90.95 | 89.18 | 90.75 | 2,304,332 | +1.33(+1.48%) |
Nov 27, 2018 | 87.84 | 89.45 | 87.65 | 89.42 | 2,490,966 | +1.69(+1.93%) |
Nov 26, 2018 | 87.69 | 87.89 | 87.33 | 87.73 | 1,902,603 | +0.35(+0.40%) |
Nov 23, 2018 | 88.42 | 88.57 | 87.35 | 87.38 | 845,947 | -1.22(-1.38%) |
Nov 21, 2018 | 88.60 | 88.60 | 88.60 | 0 | -0.13(-0.15%) | |
Nov 20, 2018 | 91.19 | 91.40 | 88.73 | 88.73 | 3,150,948 | -2.14(-2.35%) |
Nov 19, 2018 | 90.79 | 92.09 | 90.28 | 90.87 | 2,479,470 | +0.12(+0.13%) |
Nov 16, 2018 | 89.37 | 90.94 | 89.08 | 90.75 | 2,877,234 | +1.24(+1.38%) |
Nov 15, 2018 | 89.09 | 89.83 | 88.07 | 89.51 | 3,272,528 | +0.23(+0.26%) |
Nov 14, 2018 | 90.05 | 90.05 | 88.43 | 89.28 | 2,269,620 | -0.31(-0.34%) |
Nov 13, 2018 | 89.07 | 89.90 | 88.65 | 89.58 | 2,640,674 | +0.77(+0.87%) |
Nov 12, 2018 | 89.67 | 90.56 | 88.76 | 88.81 | 2,883,771 | -0.92(-1.03%) |
Nov 09, 2018 | 90.22 | 90.59 | 89.47 | 89.74 | 1,847,938 | -0.49(-0.54%) |
Nov 08, 2018 | 90.32 | 90.56 | 89.42 | 90.22 | 2,642,741 | -0.21(-0.23%) |
Nov 07, 2018 | 90.13 | 91.02 | 89.88 | 90.43 | 2,278,968 | +0.42(+0.47%) |
Nov 06, 2018 | 90.00 | 90.52 | 89.46 | 90.01 | 1,686,956 | +0.15(+0.16%) |
Nov 05, 2018 | 88.88 | 90.41 | 88.83 | 89.87 | 3,406,055 | +1.37(+1.55%) |
Nov 02, 2018 | 88.43 | 88.73 | 87.32 | 88.50 | 3,480,900 | +0.02(+0.02%) |
Nov 01, 2018 | 88.42 | 89.24 | 87.95 | 88.48 | 3,138,817 | +0.47(+0.53%) |
Oct 31, 2018 | 88.77 | 89.05 | 87.36 | 88.01 | 3,914,253 | -0.63(-0.71%) |
Oct 30, 2018 | 86.42 | 89.13 | 85.78 | 88.64 | 3,851,202 | +2.81(+3.27%) |
Oct 29, 2018 | 84.34 | 86.41 | 84.29 | 85.84 | 5,884,360 | +2.03(+2.42%) |
Oct 26, 2018 | 86.29 | 86.52 | 83.60 | 83.80 | 3,890,222 | -3.08(-3.55%) |
Oct 25, 2018 | 86.69 | 87.66 | 85.82 | 86.89 | 4,042,617 | +0.46(+0.53%) |
Oct 24, 2018 | 86.14 | 87.77 | 85.97 | 86.43 | 6,059,393 | +0.50(+0.58%) |
Oct 23, 2018 | 85.42 | 86.07 | 84.61 | 85.92 | 3,891,160 | +0.31(+0.36%) |
Oct 22, 2018 | 86.81 | 87.28 | 85.62 | 85.62 | 3,042,400 | -0.93(-1.08%) |
Oct 19, 2018 | 86.34 | 87.32 | 85.84 | 86.55 | 3,172,519 | +0.25(+0.29%) |
Oct 18, 2018 | 85.80 | 87.94 | 85.00 | 86.30 | 4,859,334 | -0.14(-0.16%) |
Oct 17, 2018 | 86.71 | 87.01 | 85.51 | 86.43 | 3,045,597 | -0.09(-0.10%) |
Oct 16, 2018 | 85.45 | 86.71 | 85.07 | 86.52 | 2,731,086 | +1.12(+1.32%) |
Oct 15, 2018 | 84.83 | 86.31 | 84.78 | 85.40 | 2,311,797 | +0.45(+0.53%) |
Oct 12, 2018 | 86.01 | 86.53 | 84.22 | 84.95 | 3,747,768 | -0.27(-0.31%) |
Oct 11, 2018 | 88.21 | 88.21 | 84.66 | 85.21 | 2,872,338 | -2.78(-3.16%) |
Oct 10, 2018 | 89.90 | 90.25 | 87.98 | 87.99 | 3,937,167 | -1.91(-2.12%) |
Oct 09, 2018 | 89.28 | 90.71 | 89.19 | 89.90 | 2,879,112 | +0.65(+0.73%) |
Oct 08, 2018 | 88.21 | 89.90 | 88.18 | 89.25 | 2,655,461 | +1.24(+1.41%) |
Oct 05, 2018 | 87.75 | 88.56 | 87.52 | 88.01 | 1,522,260 | +0.34(+0.39%) |
Oct 04, 2018 | 87.77 | 88.13 | 86.76 | 87.67 | 1,581,155 | -0.42(-0.48%) |
Oct 03, 2018 | 88.45 | 89.15 | 87.24 | 88.09 | 2,171,412 | -0.19(-0.22%) |
Oct 02, 2018 | 89.40 | 89.62 | 88.24 | 88.29 | 2,261,972 | -1.08(-1.20%) |