Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 80.66 | 82.45 | 80.14 | 82.44 | 777,300 | +3.02(+3.80%) |
Dec 28, 2018 | 79.13 | 81.39 | 77.32 | 79.42 | 787,200 | +0.72(+0.91%) |
Dec 27, 2018 | 75.61 | 78.72 | 74.33 | 78.70 | 693,519 | +1.01(+1.30%) |
Dec 26, 2018 | 71.05 | 77.98 | 71.05 | 77.69 | 959,634 | +7.28(+10.34%) |
Dec 24, 2018 | 70.59 | 72.50 | 69.84 | 70.41 | 420,400 | -1.10(-1.54%) |
Dec 21, 2018 | 75.14 | 75.65 | 70.99 | 71.51 | 1,056,500 | -3.38(-4.51%) |
Dec 20, 2018 | 80.05 | 80.67 | 71.92 | 74.89 | 1,240,168 | -5.46(-6.80%) |
Dec 19, 2018 | 80.10 | 83.84 | 79.38 | 80.35 | 910,478 | +0.27(+0.34%) |
Dec 18, 2018 | 79.02 | 81.63 | 78.76 | 80.08 | 1,568,119 | +2.59(+3.34%) |
Dec 17, 2018 | 81.32 | 81.81 | 77.11 | 77.49 | 774,842 | -4.98(-6.04%) |
Dec 14, 2018 | 83.40 | 85.53 | 81.51 | 82.47 | 889,900 | -2.70(-3.17%) |
Dec 13, 2018 | 86.96 | 86.96 | 84.47 | 85.17 | 606,606 | -1.42(-1.64%) |
Dec 12, 2018 | 86.65 | 88.66 | 85.97 | 86.59 | 1,162,881 | +1.33(+1.56%) |
Dec 11, 2018 | 85.00 | 86.27 | 83.91 | 85.26 | 1,620,770 | +1.76(+2.11%) |
Dec 10, 2018 | 79.21 | 83.68 | 79.21 | 83.50 | 947,049 | +3.72(+4.66%) |
Dec 07, 2018 | 81.69 | 83.01 | 77.93 | 79.78 | 791,700 | -2.52(-3.06%) |
Dec 06, 2018 | 77.32 | 82.59 | 76.69 | 82.30 | 748,626 | +1.91(+2.38%) |
Dec 04, 2018 | 83.10 | 84.85 | 80.07 | 80.39 | 693,900 | -4.13(-4.89%) |
Dec 03, 2018 | 85.69 | 87.21 | 82.59 | 84.52 | 1,510,383 | +1.62(+1.95%) |
Nov 30, 2018 | 80.27 | 84.04 | 79.99 | 82.90 | 1,275,400 | +3.01(+3.77%) |
Nov 29, 2018 | 78.59 | 80.76 | 77.38 | 79.89 | 912,704 | +0.93(+1.18%) |
Nov 28, 2018 | 76.58 | 79.47 | 75.86 | 78.96 | 1,510,220 | +4.10(+5.48%) |
Nov 27, 2018 | 75.31 | 76.11 | 74.32 | 74.86 | 606,022 | -1.11(-1.46%) |
Nov 26, 2018 | 73.47 | 76.91 | 72.37 | 75.97 | 1,393,615 | +4.26(+5.94%) |
Nov 23, 2018 | 70.36 | 72.43 | 70.08 | 71.71 | 180,900 | +0.30(+0.42%) |
Nov 21, 2018 | 71.41 | 71.41 | 71.41 | 0 | +2.50(+3.63%) | |
Nov 20, 2018 | 66.17 | 71.90 | 64.41 | 68.91 | 1,555,421 | +0.05(+0.07%) |
Nov 19, 2018 | 77.55 | 79.64 | 68.50 | 68.86 | 1,089,302 | -7.54(-9.87%) |
Nov 16, 2018 | 76.24 | 77.62 | 74.43 | 76.40 | 855,200 | -0.66(-0.86%) |
Nov 15, 2018 | 73.83 | 77.31 | 72.92 | 77.06 | 1,069,915 | +2.78(+3.74%) |
Nov 14, 2018 | 76.32 | 77.00 | 73.83 | 74.28 | 1,140,004 | -0.87(-1.16%) |
Nov 13, 2018 | 75.83 | 77.76 | 73.94 | 75.15 | 830,708 | -0.30(-0.40%) |
Nov 12, 2018 | 82.49 | 83.65 | 74.79 | 75.45 | 2,107,928 | -8.23(-9.84%) |
Nov 09, 2018 | 84.90 | 85.26 | 80.81 | 83.68 | 2,242,000 | -2.54(-2.95%) |
Nov 08, 2018 | 84.53 | 86.74 | 83.01 | 86.22 | 2,005,853 | +1.74(+2.06%) |
Nov 07, 2018 | 77.10 | 85.00 | 77.10 | 84.48 | 1,990,671 | +8.64(+11.39%) |
Nov 06, 2018 | 78.30 | 79.99 | 73.13 | 75.84 | 2,226,930 | +0.88(+1.17%) |
Nov 05, 2018 | 76.32 | 77.10 | 73.63 | 74.96 | 1,254,240 | -2.05(-2.66%) |
Nov 02, 2018 | 79.79 | 81.08 | 76.87 | 77.01 | 996,700 | -2.46(-3.10%) |
Nov 01, 2018 | 78.05 | 79.84 | 75.70 | 79.47 | 748,056 | +1.74(+2.24%) |
Oct 31, 2018 | 76.43 | 78.87 | 75.72 | 77.73 | 1,023,658 | +3.46(+4.66%) |
Oct 30, 2018 | 70.89 | 74.66 | 69.62 | 74.27 | 1,206,463 | +3.16(+4.44%) |
Oct 29, 2018 | 73.90 | 75.41 | 69.60 | 71.11 | 1,340,358 | -1.16(-1.61%) |
Oct 26, 2018 | 72.34 | 74.48 | 70.38 | 72.27 | 599,900 | -2.74(-3.65%) |
Oct 25, 2018 | 72.38 | 75.61 | 71.72 | 75.01 | 772,421 | +3.51(+4.91%) |
Oct 24, 2018 | 77.44 | 79.07 | 71.37 | 71.50 | 751,056 | -6.11(-7.87%) |
Oct 23, 2018 | 76.25 | 78.02 | 75.60 | 77.61 | 500,398 | -0.58(-0.74%) |
Oct 22, 2018 | 76.59 | 78.91 | 74.58 | 78.19 | 1,743,402 | +2.68(+3.55%) |
Oct 19, 2018 | 78.82 | 79.94 | 75.51 | 75.51 | 905,400 | -2.99(-3.81%) |
Oct 18, 2018 | 80.63 | 81.80 | 77.53 | 78.50 | 617,963 | -2.83(-3.48%) |
Oct 17, 2018 | 84.02 | 84.02 | 80.41 | 81.33 | 789,253 | -0.96(-1.17%) |
Oct 16, 2018 | 81.70 | 83.34 | 80.60 | 82.29 | 951,148 | +2.14(+2.67%) |
Oct 15, 2018 | 80.14 | 81.23 | 78.02 | 80.15 | 1,016,687 | +0.07(+0.09%) |
Oct 12, 2018 | 78.75 | 81.00 | 77.73 | 80.08 | 1,265,900 | +5.08(+6.77%) |
Oct 11, 2018 | 76.16 | 77.69 | 74.43 | 75.00 | 1,919,105 | -1.48(-1.94%) |
Oct 10, 2018 | 81.00 | 81.69 | 75.42 | 76.48 | 1,820,365 | -5.31(-6.49%) |
Oct 09, 2018 | 80.40 | 83.57 | 79.99 | 81.79 | 1,113,898 | +1.09(+1.35%) |
Oct 08, 2018 | 83.34 | 83.34 | 78.51 | 80.70 | 1,582,289 | -3.49(-4.15%) |
Oct 05, 2018 | 84.89 | 86.75 | 81.96 | 84.19 | 759,300 | -0.66(-0.78%) |
Oct 04, 2018 | 87.86 | 87.99 | 83.72 | 84.85 | 937,632 | -3.27(-3.71%) |
Oct 03, 2018 | 87.72 | 89.15 | 86.44 | 88.12 | 928,221 | +1.10(+1.26%) |
Oct 02, 2018 | 89.98 | 90.14 | 86.82 | 87.02 | 1,268,172 | -3.35(-3.71%) |