Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 78.56 | 79.32 | 77.90 | 79.32 | 409,700 | +1.73(+2.23%) |
Dec 28, 2018 | 76.72 | 78.66 | 75.24 | 77.59 | 430,400 | +0.97(+1.27%) |
Dec 27, 2018 | 75.21 | 76.68 | 73.26 | 76.62 | 525,247 | -0.13(-0.17%) |
Dec 26, 2018 | 74.02 | 76.81 | 74.00 | 76.75 | 962,034 | +3.19(+4.34%) |
Dec 24, 2018 | 72.71 | 74.34 | 71.29 | 73.56 | 329,000 | +0.09(+0.12%) |
Dec 21, 2018 | 73.95 | 73.95 | 71.86 | 73.47 | 820,900 | +0.20(+0.27%) |
Dec 20, 2018 | 75.43 | 75.68 | 71.14 | 73.27 | 731,548 | -2.15(-2.85%) |
Dec 19, 2018 | 76.49 | 78.46 | 74.43 | 75.42 | 871,323 | -1.38(-1.80%) |
Dec 18, 2018 | 76.99 | 77.90 | 75.79 | 76.80 | 637,703 | +0.27(+0.35%) |
Dec 17, 2018 | 78.95 | 83.45 | 75.93 | 76.53 | 653,460 | -3.15(-3.95%) |
Dec 14, 2018 | 80.38 | 80.80 | 78.98 | 79.68 | 538,600 | -1.43(-1.76%) |
Dec 13, 2018 | 83.61 | 86.14 | 80.95 | 81.11 | 510,555 | -2.26(-2.71%) |
Dec 12, 2018 | 83.68 | 84.96 | 82.38 | 83.37 | 321,288 | +0.88(+1.07%) |
Dec 11, 2018 | 84.01 | 85.60 | 82.26 | 82.49 | 442,811 | +0.00(+0.00%) |
Dec 10, 2018 | 80.55 | 82.89 | 80.26 | 82.49 | 388,655 | +1.74(+2.15%) |
Dec 07, 2018 | 83.43 | 84.46 | 79.74 | 80.75 | 637,000 | -3.21(-3.82%) |
Dec 06, 2018 | 80.82 | 84.06 | 79.89 | 83.96 | 495,151 | +1.32(+1.60%) |
Dec 04, 2018 | 86.32 | 87.02 | 82.31 | 82.64 | 1,106,800 | -3.82(-4.42%) |
Dec 03, 2018 | 84.21 | 86.58 | 83.97 | 86.46 | 501,334 | +2.53(+3.01%) |
Nov 30, 2018 | 85.16 | 85.44 | 82.62 | 83.93 | 639,000 | -1.12(-1.32%) |
Nov 29, 2018 | 83.66 | 85.98 | 82.80 | 85.05 | 494,945 | +0.82(+0.97%) |
Nov 28, 2018 | 81.81 | 84.53 | 81.00 | 84.23 | 411,005 | +3.21(+3.96%) |
Nov 27, 2018 | 80.30 | 81.98 | 79.27 | 81.02 | 617,189 | +0.13(+0.16%) |
Nov 26, 2018 | 78.06 | 81.03 | 76.47 | 80.89 | 627,930 | +3.57(+4.62%) |
Nov 23, 2018 | 77.13 | 79.42 | 77.00 | 77.32 | 193,800 | -0.77(-0.99%) |
Nov 21, 2018 | 78.09 | 78.09 | 78.09 | 0 | +2.79(+3.71%) | |
Nov 20, 2018 | 74.94 | 77.39 | 73.05 | 75.30 | 889,679 | -0.73(-0.96%) |
Nov 19, 2018 | 81.91 | 83.58 | 75.40 | 76.03 | 696,074 | -5.86(-7.16%) |
Nov 16, 2018 | 81.25 | 83.93 | 80.22 | 81.89 | 348,100 | +0.16(+0.20%) |
Nov 15, 2018 | 79.06 | 82.39 | 78.40 | 81.73 | 614,321 | +2.34(+2.95%) |
Nov 14, 2018 | 80.41 | 82.33 | 79.04 | 79.39 | 747,792 | -1.36(-1.68%) |
Nov 13, 2018 | 82.26 | 83.69 | 79.91 | 80.75 | 724,924 | -1.33(-1.62%) |
Nov 12, 2018 | 87.32 | 87.48 | 81.83 | 82.08 | 658,575 | -5.52(-6.30%) |
Nov 09, 2018 | 90.93 | 90.93 | 87.19 | 87.60 | 536,400 | -3.81(-4.17%) |
Nov 08, 2018 | 90.20 | 92.75 | 90.20 | 91.41 | 307,147 | +1.23(+1.36%) |
Nov 07, 2018 | 86.65 | 90.75 | 85.89 | 90.18 | 483,450 | +4.08(+4.74%) |
Nov 06, 2018 | 83.14 | 86.47 | 83.00 | 86.10 | 458,986 | +2.30(+2.74%) |
Nov 05, 2018 | 89.02 | 89.77 | 83.39 | 83.80 | 881,565 | -4.73(-5.34%) |
Nov 02, 2018 | 90.24 | 96.74 | 84.94 | 88.53 | 1,194,300 | -1.60(-1.78%) |
Nov 01, 2018 | 88.95 | 91.41 | 86.91 | 90.13 | 941,090 | +1.92(+2.18%) |
Oct 31, 2018 | 86.27 | 88.85 | 85.21 | 88.21 | 637,247 | +2.84(+3.33%) |
Oct 30, 2018 | 82.93 | 85.53 | 81.90 | 85.37 | 601,363 | +2.19(+2.63%) |
Oct 29, 2018 | 85.78 | 86.67 | 82.35 | 83.18 | 571,369 | -0.85(-1.01%) |
Oct 26, 2018 | 81.32 | 85.04 | 80.44 | 84.03 | 669,900 | +1.20(+1.45%) |
Oct 25, 2018 | 85.25 | 85.44 | 82.43 | 82.83 | 970,214 | -1.70(-2.01%) |
Oct 24, 2018 | 89.02 | 89.95 | 84.49 | 84.53 | 765,903 | -4.46(-5.01%) |
Oct 23, 2018 | 86.61 | 89.92 | 85.42 | 88.99 | 531,203 | +0.89(+1.01%) |
Oct 22, 2018 | 88.21 | 89.03 | 87.58 | 88.10 | 404,737 | -0.09(-0.10%) |
Oct 19, 2018 | 90.86 | 90.86 | 86.94 | 88.19 | 626,800 | -1.91(-2.12%) |
Oct 18, 2018 | 92.16 | 92.50 | 89.42 | 90.10 | 435,054 | -2.31(-2.50%) |
Oct 17, 2018 | 92.14 | 92.64 | 90.52 | 92.41 | 267,055 | -0.31(-0.33%) |
Oct 16, 2018 | 89.43 | 93.10 | 89.43 | 92.72 | 581,146 | +3.97(+4.47%) |
Oct 15, 2018 | 88.58 | 90.22 | 86.98 | 88.75 | 646,579 | +0.20(+0.23%) |
Oct 12, 2018 | 88.87 | 90.27 | 86.70 | 88.55 | 722,800 | +1.22(+1.40%) |
Oct 11, 2018 | 87.34 | 89.32 | 85.87 | 87.33 | 1,307,986 | -0.34(-0.39%) |
Oct 10, 2018 | 90.49 | 90.65 | 87.59 | 87.67 | 844,443 | -3.21(-3.53%) |
Oct 09, 2018 | 92.61 | 94.67 | 90.57 | 90.88 | 606,509 | -2.00(-2.15%) |
Oct 08, 2018 | 95.00 | 96.24 | 91.33 | 92.88 | 700,484 | -2.62(-2.74%) |
Oct 05, 2018 | 96.15 | 97.58 | 92.65 | 95.50 | 733,000 | -0.79(-0.82%) |
Oct 04, 2018 | 99.91 | 99.91 | 95.88 | 96.29 | 635,030 | -3.92(-3.91%) |
Oct 03, 2018 | 102.08 | 102.10 | 99.16 | 100.21 | 753,843 | -1.69(-1.66%) |
Oct 02, 2018 | 104.90 | 105.35 | 101.39 | 101.90 | 744,614 | -3.29(-3.13%) |