Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 84.70 | 85.36 | 84.31 | 85.14 | 7,665,454 | +0.93(+1.11%) |
Dec 28, 2018 | 84.15 | 85.43 | 83.76 | 84.20 | 10,803,302 | +0.49(+0.59%) |
Dec 27, 2018 | 82.03 | 83.73 | 80.83 | 83.71 | 10,434,793 | +1.08(+1.31%) |
Dec 26, 2018 | 78.99 | 82.64 | 78.88 | 82.63 | 10,971,190 | +4.20(+5.35%) |
Dec 24, 2018 | 79.09 | 80.03 | 78.40 | 78.44 | 6,685,445 | -1.20(-1.50%) |
Dec 21, 2018 | 79.40 | 81.77 | 79.33 | 79.63 | 16,326,018 | -0.14(-0.17%) |
Dec 20, 2018 | 82.36 | 82.36 | 78.73 | 79.77 | 17,638,002 | -2.99(-3.61%) |
Dec 19, 2018 | 83.44 | 85.00 | 82.49 | 82.76 | 13,382,814 | -0.48(-0.58%) |
Dec 18, 2018 | 82.99 | 83.41 | 82.51 | 83.24 | 10,507,303 | +0.28(+0.34%) |
Dec 17, 2018 | 83.37 | 84.09 | 82.40 | 82.96 | 9,847,827 | -0.99(-1.18%) |
Dec 14, 2018 | 84.13 | 84.60 | 83.69 | 83.95 | 12,575,678 | -1.01(-1.19%) |
Dec 13, 2018 | 85.23 | 85.62 | 84.48 | 84.96 | 8,282,027 | -0.14(-0.16%) |
Dec 12, 2018 | 86.19 | 86.19 | 85.05 | 85.10 | 10,545,799 | -0.68(-0.79%) |
Dec 11, 2018 | 86.14 | 86.36 | 85.23 | 85.78 | 7,059,823 | -0.08(-0.10%) |
Dec 10, 2018 | 85.51 | 86.14 | 84.40 | 85.86 | 7,961,312 | +0.69(+0.80%) |
Dec 07, 2018 | 86.37 | 86.95 | 84.50 | 85.17 | 9,296,142 | -1.44(-1.67%) |
Dec 06, 2018 | 86.77 | 87.20 | 85.09 | 86.62 | 11,342,065 | -0.48(-0.55%) |
Dec 04, 2018 | 89.31 | 89.96 | 86.91 | 87.09 | 11,469,839 | -2.67(-2.98%) |
Dec 03, 2018 | 89.10 | 90.53 | 88.78 | 89.76 | 9,990,314 | +1.00(+1.13%) |
Nov 30, 2018 | 88.54 | 89.47 | 88.24 | 88.76 | 11,731,443 | +0.33(+0.37%) |
Nov 29, 2018 | 88.19 | 88.93 | 87.94 | 88.44 | 6,795,492 | -0.15(-0.17%) |
Nov 28, 2018 | 86.77 | 88.74 | 86.40 | 88.59 | 11,069,066 | +2.20(+2.55%) |
Nov 27, 2018 | 86.35 | 86.85 | 85.82 | 86.39 | 9,942,558 | -0.10(-0.12%) |
Nov 26, 2018 | 86.98 | 87.33 | 86.12 | 86.49 | 9,392,570 | +0.05(+0.05%) |
Nov 23, 2018 | 85.57 | 86.86 | 85.57 | 86.45 | 5,379,368 | +0.85(+0.99%) |
Nov 21, 2018 | 85.60 | 85.60 | 85.60 | 0 | +0.01(+0.01%) | |
Nov 20, 2018 | 86.34 | 86.54 | 85.08 | 85.59 | 13,882,156 | -2.38(-2.71%) |
Nov 19, 2018 | 89.03 | 89.31 | 87.66 | 87.97 | 9,660,679 | -0.83(-0.93%) |
Nov 16, 2018 | 89.83 | 90.37 | 88.10 | 88.80 | 15,660,112 | -1.68(-1.86%) |
Nov 15, 2018 | 93.01 | 93.45 | 89.65 | 90.48 | 17,621,306 | -1.81(-1.96%) |
Nov 14, 2018 | 93.63 | 93.76 | 91.82 | 92.29 | 11,434,667 | -1.28(-1.37%) |
Nov 13, 2018 | 94.24 | 94.67 | 93.21 | 93.57 | 8,749,389 | -0.85(-0.90%) |
Nov 12, 2018 | 95.90 | 96.55 | 94.22 | 94.42 | 9,754,339 | -1.54(-1.60%) |
Nov 09, 2018 | 95.45 | 96.26 | 95.27 | 95.96 | 9,296,156 | +0.62(+0.65%) |
Nov 08, 2018 | 94.84 | 95.68 | 94.56 | 95.34 | 6,485,331 | +0.51(+0.54%) |
Nov 07, 2018 | 94.23 | 94.96 | 93.67 | 94.83 | 9,079,654 | +0.90(+0.96%) |
Nov 06, 2018 | 93.21 | 94.03 | 92.76 | 93.93 | 6,921,774 | +0.38(+0.41%) |
Nov 05, 2018 | 91.98 | 93.78 | 91.47 | 93.55 | 8,322,708 | +1.43(+1.55%) |
Nov 02, 2018 | 91.70 | 92.33 | 91.18 | 92.12 | 8,034,234 | +0.69(+0.76%) |
Nov 01, 2018 | 90.86 | 91.96 | 90.65 | 91.43 | 8,508,113 | +0.27(+0.30%) |
Oct 31, 2018 | 93.16 | 93.16 | 91.00 | 91.16 | 13,545,946 | -1.95(-2.09%) |
Oct 30, 2018 | 91.09 | 93.26 | 90.96 | 93.10 | 13,979,158 | +2.38(+2.63%) |
Oct 29, 2018 | 90.46 | 92.47 | 90.07 | 90.72 | 13,977,173 | +0.78(+0.87%) |
Oct 26, 2018 | 89.82 | 90.60 | 89.10 | 89.94 | 16,419,509 | -0.22(-0.24%) |
Oct 25, 2018 | 89.09 | 90.43 | 88.17 | 90.16 | 11,806,791 | +1.47(+1.66%) |
Oct 24, 2018 | 88.63 | 90.15 | 88.43 | 88.68 | 11,317,990 | -0.22(-0.25%) |
Oct 23, 2018 | 87.72 | 89.07 | 87.36 | 88.90 | 10,347,325 | +0.60(+0.68%) |
Oct 22, 2018 | 88.48 | 88.70 | 87.94 | 88.30 | 7,835,619 | -0.01(-0.01%) |
Oct 19, 2018 | 87.27 | 88.76 | 87.27 | 88.31 | 9,846,645 | +0.89(+1.02%) |
Oct 18, 2018 | 87.63 | 88.40 | 87.03 | 87.42 | 12,539,137 | -0.35(-0.40%) |
Oct 17, 2018 | 86.52 | 87.83 | 86.27 | 87.77 | 10,493,927 | +0.68(+0.78%) |
Oct 16, 2018 | 86.08 | 87.33 | 85.76 | 87.09 | 12,365,704 | +1.81(+2.12%) |
Oct 15, 2018 | 85.90 | 86.35 | 85.28 | 85.28 | 9,136,749 | -0.90(-1.04%) |
Oct 12, 2018 | 86.14 | 86.51 | 85.15 | 86.18 | 9,410,126 | +0.81(+0.95%) |
Oct 11, 2018 | 87.09 | 87.53 | 85.08 | 85.37 | 10,918,972 | -1.67(-1.92%) |
Oct 10, 2018 | 87.81 | 88.95 | 86.99 | 87.05 | 9,903,753 | -1.20(-1.36%) |
Oct 09, 2018 | 86.94 | 88.85 | 86.53 | 88.25 | 12,759,723 | +2.17(+2.52%) |
Oct 08, 2018 | 84.77 | 86.29 | 84.56 | 86.07 | 6,339,483 | +1.25(+1.48%) |
Oct 05, 2018 | 85.32 | 85.62 | 84.44 | 84.82 | 7,363,394 | -0.82(-0.96%) |
Oct 04, 2018 | 85.51 | 85.90 | 84.72 | 85.64 | 6,650,293 | +0.13(+0.15%) |
Oct 03, 2018 | 86.81 | 86.85 | 85.48 | 85.51 | 6,958,544 | -0.98(-1.14%) |
Oct 02, 2018 | 85.38 | 86.91 | 85.31 | 86.49 | 8,530,641 | +0.68(+0.79%) |