Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 71.99 | 72.69 | 71.09 | 72.06 | 1,112,319 | +0.31(+0.43%) |
Dec 28, 2018 | 72.54 | 73.29 | 71.16 | 71.75 | 1,286,119 | -0.45(-0.62%) |
Dec 27, 2018 | 70.39 | 72.28 | 69.19 | 72.20 | 1,772,175 | +0.88(+1.23%) |
Dec 26, 2018 | 68.66 | 71.35 | 67.22 | 71.32 | 1,604,603 | +2.95(+4.31%) |
Dec 24, 2018 | 69.15 | 69.96 | 67.73 | 68.38 | 930,711 | -1.60(-2.28%) |
Dec 21, 2018 | 71.37 | 72.61 | 69.75 | 69.97 | 2,969,143 | -1.23(-1.73%) |
Dec 20, 2018 | 72.52 | 73.06 | 68.88 | 71.21 | 5,010,314 | -3.40(-4.56%) |
Dec 19, 2018 | 76.04 | 77.27 | 73.93 | 74.61 | 1,887,379 | -1.15(-1.52%) |
Dec 18, 2018 | 75.94 | 77.30 | 75.40 | 75.76 | 1,807,490 | +0.49(+0.65%) |
Dec 17, 2018 | 79.03 | 79.11 | 74.52 | 75.28 | 2,954,640 | -4.17(-5.25%) |
Dec 14, 2018 | 81.41 | 81.94 | 78.55 | 79.45 | 1,839,390 | -2.78(-3.38%) |
Dec 13, 2018 | 82.84 | 83.31 | 81.55 | 82.22 | 1,022,205 | -0.47(-0.57%) |
Dec 12, 2018 | 84.08 | 84.33 | 82.63 | 82.69 | 1,044,617 | -0.28(-0.34%) |
Dec 11, 2018 | 84.79 | 85.78 | 82.63 | 82.97 | 1,138,182 | +0.04(+0.04%) |
Dec 10, 2018 | 82.88 | 83.65 | 81.27 | 82.94 | 1,168,110 | +0.36(+0.44%) |
Dec 07, 2018 | 85.06 | 85.91 | 82.04 | 82.57 | 1,635,505 | -2.37(-2.79%) |
Dec 06, 2018 | 85.73 | 85.73 | 81.99 | 84.94 | 2,184,672 | -1.86(-2.15%) |
Dec 04, 2018 | 91.45 | 92.98 | 86.63 | 86.80 | 2,599,695 | -4.91(-5.35%) |
Dec 03, 2018 | 91.83 | 93.48 | 90.91 | 91.71 | 1,822,953 | +1.99(+2.22%) |
Nov 30, 2018 | 89.42 | 90.62 | 88.69 | 89.72 | 1,114,170 | -0.09(-0.10%) |
Nov 29, 2018 | 90.07 | 90.23 | 87.92 | 89.81 | 960,103 | -0.19(-0.21%) |
Nov 28, 2018 | 88.63 | 90.06 | 87.58 | 90.00 | 1,173,907 | +1.11(+1.25%) |
Nov 27, 2018 | 89.10 | 90.30 | 88.13 | 88.89 | 1,088,800 | -1.10(-1.22%) |
Nov 26, 2018 | 90.67 | 91.29 | 89.32 | 89.99 | 1,046,294 | -0.15(-0.17%) |
Nov 23, 2018 | 88.44 | 91.36 | 88.13 | 90.14 | 518,328 | +1.16(+1.31%) |
Nov 21, 2018 | 88.97 | 88.97 | 88.97 | 0 | -0.20(-0.23%) | |
Nov 20, 2018 | 91.15 | 91.41 | 88.53 | 89.18 | 1,764,721 | -3.60(-3.89%) |
Nov 19, 2018 | 93.74 | 95.19 | 92.50 | 92.78 | 1,047,504 | -1.28(-1.36%) |
Nov 16, 2018 | 95.10 | 95.74 | 93.02 | 94.06 | 1,481,230 | -1.60(-1.67%) |
Nov 15, 2018 | 92.89 | 96.28 | 92.28 | 95.66 | 1,223,408 | +2.57(+2.76%) |
Nov 14, 2018 | 93.15 | 94.10 | 92.65 | 93.09 | 843,491 | +0.69(+0.75%) |
Nov 13, 2018 | 91.64 | 94.01 | 91.59 | 92.40 | 1,560,846 | +1.05(+1.15%) |
Nov 12, 2018 | 95.25 | 95.27 | 91.24 | 91.35 | 1,332,995 | -4.01(-4.21%) |
Nov 09, 2018 | 96.87 | 97.34 | 93.60 | 95.36 | 1,562,071 | -3.25(-3.30%) |
Nov 08, 2018 | 97.15 | 99.67 | 94.64 | 98.61 | 2,838,462 | -1.97(-1.96%) |
Nov 07, 2018 | 100.60 | 101.29 | 99.35 | 100.59 | 1,880,680 | +0.19(+0.19%) |
Nov 06, 2018 | 98.97 | 100.50 | 98.83 | 100.40 | 1,312,055 | +1.47(+1.49%) |
Nov 05, 2018 | 98.85 | 99.53 | 97.79 | 98.93 | 891,004 | -0.21(-0.22%) |
Nov 02, 2018 | 98.56 | 101.03 | 98.35 | 99.14 | 1,836,588 | +0.95(+0.97%) |
Nov 01, 2018 | 93.50 | 98.59 | 93.15 | 98.19 | 3,201,467 | +5.78(+6.25%) |
Oct 31, 2018 | 91.37 | 93.38 | 91.17 | 92.42 | 2,326,116 | +1.96(+2.16%) |
Oct 30, 2018 | 88.49 | 90.70 | 87.26 | 90.46 | 1,401,766 | +1.83(+2.06%) |
Oct 29, 2018 | 89.89 | 91.19 | 87.52 | 88.64 | 1,555,226 | -0.07(-0.08%) |
Oct 26, 2018 | 87.57 | 89.21 | 86.30 | 88.71 | 1,740,502 | -0.16(-0.18%) |
Oct 25, 2018 | 87.90 | 89.02 | 87.26 | 88.87 | 1,219,535 | +1.65(+1.89%) |
Oct 24, 2018 | 89.67 | 89.80 | 87.07 | 87.22 | 1,651,269 | -2.35(-2.62%) |
Oct 23, 2018 | 89.08 | 90.15 | 87.33 | 89.57 | 1,608,223 | -1.02(-1.13%) |
Oct 22, 2018 | 89.67 | 91.30 | 88.84 | 90.59 | 1,414,753 | +1.52(+1.70%) |
Oct 19, 2018 | 89.01 | 89.69 | 88.55 | 89.08 | 944,972 | -0.04(-0.04%) |
Oct 18, 2018 | 89.64 | 90.21 | 88.07 | 89.11 | 1,290,909 | -0.61(-0.67%) |
Oct 17, 2018 | 89.87 | 90.69 | 89.50 | 89.72 | 1,270,118 | -0.76(-0.84%) |
Oct 16, 2018 | 89.86 | 90.74 | 88.86 | 90.48 | 1,066,492 | +1.02(+1.13%) |
Oct 15, 2018 | 88.64 | 90.08 | 88.58 | 89.47 | 815,042 | +0.89(+1.01%) |
Oct 12, 2018 | 89.03 | 89.53 | 87.66 | 88.57 | 1,125,335 | +0.68(+0.77%) |
Oct 11, 2018 | 88.12 | 89.79 | 87.58 | 87.89 | 1,733,006 | -1.22(-1.37%) |
Oct 10, 2018 | 90.57 | 90.68 | 88.94 | 89.11 | 1,968,248 | -1.50(-1.66%) |
Oct 09, 2018 | 94.26 | 94.26 | 90.32 | 90.61 | 2,916,128 | -4.63(-4.86%) |
Oct 08, 2018 | 95.13 | 95.49 | 93.63 | 95.24 | 2,303,742 | -0.75(-0.79%) |
Oct 05, 2018 | 97.02 | 98.04 | 94.98 | 96.00 | 1,632,928 | -1.08(-1.11%) |
Oct 04, 2018 | 96.87 | 97.53 | 95.58 | 97.08 | 1,254,077 | +0.17(+0.17%) |
Oct 03, 2018 | 95.04 | 97.80 | 94.79 | 96.91 | 1,451,884 | +2.04(+2.15%) |
Oct 02, 2018 | 94.21 | 95.02 | 93.68 | 94.87 | 1,111,702 | +0.94(+1.00%) |