Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.29 | 80.48 | 79.92 | 79.92 | 7,700 | +0.30(+0.38%) |
Nov 29, 2018 | 79.28 | 79.62 | 79.28 | 79.62 | 615 | -0.31(-0.39%) |
Nov 28, 2018 | 80.86 | 81.31 | 79.33 | 79.93 | 4,685 | -0.93(-1.15%) |
Nov 27, 2018 | 79.94 | 81.21 | 79.84 | 80.86 | 11,518 | +1.02(+1.28%) |
Nov 26, 2018 | 79.55 | 79.93 | 79.55 | 79.84 | 2,547 | +0.10(+0.13%) |
Nov 23, 2018 | 79.71 | 79.74 | 79.71 | 79.74 | 300 | +0.44(+0.55%) |
Nov 21, 2018 | 79.30 | 79.30 | 79.30 | 0 | -0.70(-0.88%) | |
Nov 20, 2018 | 79.99 | 80.04 | 79.99 | 80.00 | 1,183 | +0.31(+0.39%) |
Nov 19, 2018 | 79.79 | 80.05 | 79.56 | 79.69 | 2,568 | -0.14(-0.18%) |
Nov 16, 2018 | 79.23 | 80.05 | 79.23 | 79.83 | 3,400 | -1.11(-1.37%) |
Nov 15, 2018 | 80.85 | 80.99 | 80.76 | 80.94 | 5,488 | -0.29(-0.35%) |
Nov 14, 2018 | 82.44 | 82.63 | 80.63 | 81.23 | 14,072 | -1.28(-1.55%) |
Nov 13, 2018 | 82.48 | 82.69 | 78.93 | 82.51 | 7,681 | -0.03(-0.04%) |
Nov 12, 2018 | 82.08 | 82.54 | 82.01 | 82.54 | 7,558 | +1.22(+1.50%) |
Nov 09, 2018 | 81.25 | 81.74 | 81.00 | 81.32 | 5,500 | +1.67(+2.10%) |
Nov 08, 2018 | 79.44 | 79.65 | 79.40 | 79.65 | 6,660 | +0.56(+0.71%) |
Nov 07, 2018 | 78.84 | 79.19 | 78.84 | 79.09 | 2,420 | -0.15(-0.19%) |
Nov 06, 2018 | 78.71 | 79.28 | 78.71 | 79.24 | 3,135 | +0.61(+0.78%) |
Nov 05, 2018 | 78.75 | 78.87 | 78.38 | 78.63 | 3,172 | +0.25(+0.32%) |
Nov 02, 2018 | 78.27 | 78.49 | 77.59 | 78.38 | 4,100 | +0.18(+0.23%) |
Nov 01, 2018 | 78.78 | 78.90 | 78.13 | 78.20 | 7,719 | -2.39(-2.96%) |
Oct 31, 2018 | 80.70 | 80.97 | 80.52 | 80.59 | 24,429 | +1.40(+1.77%) |
Oct 30, 2018 | 79.32 | 79.33 | 79.19 | 79.19 | 2,443 | +0.43(+0.55%) |
Oct 29, 2018 | 78.55 | 79.34 | 78.48 | 78.76 | 14,647 | +0.63(+0.81%) |
Oct 26, 2018 | 77.99 | 78.23 | 77.02 | 78.13 | 7,700 | -0.48(-0.61%) |
Oct 25, 2018 | 78.38 | 78.80 | 78.38 | 78.61 | 3,914 | +0.31(+0.40%) |
Oct 24, 2018 | 78.58 | 78.82 | 78.30 | 78.30 | 3,192 | -0.34(-0.43%) |
Oct 23, 2018 | 77.55 | 78.64 | 77.41 | 78.64 | 6,794 | -1.03(-1.29%) |
Oct 22, 2018 | 79.74 | 80.14 | 79.59 | 79.67 | 19,524 | +0.50(+0.63%) |
Oct 19, 2018 | 78.84 | 79.17 | 78.84 | 79.17 | 2,700 | -0.01(-0.01%) |
Oct 18, 2018 | 79.36 | 79.42 | 78.51 | 79.18 | 33,480 | -0.29(-0.36%) |
Oct 17, 2018 | 79.26 | 79.65 | 78.48 | 79.47 | 11,723 | +0.23(+0.29%) |
Oct 16, 2018 | 78.40 | 79.24 | 78.38 | 79.24 | 6,664 | +0.08(+0.10%) |
Oct 15, 2018 | 79.06 | 79.16 | 78.59 | 79.16 | 17,024 | -0.94(-1.17%) |
Oct 12, 2018 | 79.64 | 80.24 | 79.47 | 80.10 | 18,700 | +0.52(+0.65%) |
Oct 11, 2018 | 81.58 | 81.66 | 79.06 | 79.58 | 96,166 | -3.95(-4.73%) |
Oct 10, 2018 | 84.42 | 84.42 | 83.40 | 83.53 | 2,804 | -0.40(-0.48%) |
Oct 09, 2018 | 84.78 | 84.90 | 83.92 | 83.93 | 4,347 | -0.38(-0.45%) |
Oct 08, 2018 | 84.42 | 84.75 | 84.30 | 84.31 | 5,167 | +2.11(+2.57%) |
Oct 05, 2018 | 82.22 | 82.52 | 81.94 | 82.20 | 1,800 | -0.43(-0.52%) |
Oct 04, 2018 | 82.14 | 82.93 | 81.50 | 82.63 | 6,652 | -0.21(-0.25%) |
Oct 03, 2018 | 82.18 | 82.85 | 81.91 | 82.84 | 2,789 | +0.70(+0.85%) |
Oct 02, 2018 | 82.30 | 82.73 | 81.51 | 82.14 | 10,460 | -1.92(-2.29%) |
Oct 01, 2018 | 84.33 | 84.60 | 84.03 | 84.06 | 14,920 | +0.31(+0.37%) |
Sep 28, 2018 | 84.51 | 84.54 | 83.42 | 83.75 | 10,300 | -1.01(-1.20%) |
Sep 27, 2018 | 84.77 | 85.05 | 84.42 | 84.76 | 10,514 | +1.46(+1.75%) |
Sep 26, 2018 | 83.32 | 83.74 | 82.91 | 83.31 | 12,544 | +0.80(+0.96%) |
Sep 25, 2018 | 82.21 | 82.58 | 82.11 | 82.51 | 4,014 | -0.19(-0.23%) |
Sep 24, 2018 | 82.05 | 82.74 | 81.90 | 82.70 | 5,165 | -0.30(-0.36%) |
Sep 21, 2018 | 83.43 | 83.65 | 82.51 | 83.00 | 26,100 | +1.42(+1.74%) |
Sep 20, 2018 | 81.50 | 82.00 | 81.27 | 81.58 | 11,329 | -0.46(-0.56%) |
Sep 19, 2018 | 82.18 | 82.35 | 81.69 | 82.04 | 5,998 | -0.83(-1.00%) |
Sep 18, 2018 | 82.26 | 82.91 | 82.26 | 82.86 | 3,393 | +0.41(+0.50%) |
Sep 17, 2018 | 82.37 | 82.47 | 81.85 | 82.45 | 3,481 | -0.84(-1.01%) |
Sep 14, 2018 | 82.10 | 83.36 | 82.10 | 83.29 | 5,500 | +1.08(+1.31%) |
Sep 13, 2018 | 80.89 | 82.42 | 80.78 | 82.21 | 25,189 | +0.45(+0.55%) |
Sep 12, 2018 | 83.21 | 83.21 | 81.40 | 81.76 | 3,777 | -1.24(-1.49%) |
Sep 11, 2018 | 83.98 | 84.18 | 82.81 | 83.00 | 4,565 | -0.25(-0.30%) |
Sep 10, 2018 | 82.84 | 83.25 | 82.84 | 83.25 | 3,331 | +0.26(+0.31%) |
Sep 07, 2018 | 82.89 | 83.13 | 82.50 | 82.99 | 4,600 | +0.39(+0.47%) |
Sep 06, 2018 | 81.50 | 82.66 | 81.42 | 82.60 | 3,419 | -0.35(-0.42%) |
Sep 05, 2018 | 82.87 | 83.05 | 82.67 | 82.95 | 7,104 | -0.47(-0.57%) |