Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 79.57 | 80.17 | 78.73 | 79.49 | 203,259 | -0.37(-0.47%) |
Nov 29, 2018 | 81.34 | 81.41 | 79.48 | 79.87 | 251,514 | -1.55(-1.91%) |
Nov 28, 2018 | 80.30 | 81.71 | 78.43 | 81.42 | 270,922 | +1.18(+1.47%) |
Nov 27, 2018 | 80.11 | 81.24 | 79.76 | 80.24 | 243,698 | -0.25(-0.31%) |
Nov 26, 2018 | 79.04 | 80.59 | 77.42 | 80.49 | 254,480 | +1.58(+2.01%) |
Nov 23, 2018 | 78.16 | 80.17 | 78.16 | 78.91 | 90,372 | +0.63(+0.81%) |
Nov 21, 2018 | 78.27 | 78.27 | 78.27 | 0 | +1.19(+1.54%) | |
Nov 20, 2018 | 77.75 | 80.34 | 76.78 | 77.08 | 350,900 | -1.44(-1.83%) |
Nov 19, 2018 | 78.58 | 79.32 | 77.92 | 78.52 | 204,327 | +0.08(+0.10%) |
Nov 16, 2018 | 79.36 | 79.36 | 77.31 | 78.45 | 267,364 | -1.58(-1.98%) |
Nov 15, 2018 | 79.96 | 80.67 | 78.21 | 80.03 | 263,496 | -0.23(-0.29%) |
Nov 14, 2018 | 80.79 | 82.51 | 80.18 | 80.26 | 231,714 | +0.01(+0.01%) |
Nov 13, 2018 | 80.51 | 82.10 | 80.06 | 80.25 | 241,284 | -0.03(-0.04%) |
Nov 12, 2018 | 78.95 | 81.93 | 78.10 | 80.28 | 306,745 | +0.78(+0.98%) |
Nov 09, 2018 | 81.83 | 82.45 | 78.20 | 79.50 | 265,592 | -2.45(-2.99%) |
Nov 08, 2018 | 80.74 | 82.97 | 80.58 | 81.95 | 333,646 | +0.57(+0.70%) |
Nov 07, 2018 | 81.69 | 83.20 | 79.52 | 81.38 | 387,360 | -0.36(-0.44%) |
Nov 06, 2018 | 82.70 | 82.94 | 81.46 | 81.75 | 416,862 | -1.46(-1.76%) |
Nov 05, 2018 | 85.17 | 86.05 | 82.37 | 83.21 | 376,444 | -2.20(-2.57%) |
Nov 02, 2018 | 86.21 | 86.79 | 84.91 | 85.41 | 383,329 | -0.70(-0.81%) |
Nov 01, 2018 | 85.74 | 87.96 | 85.21 | 86.11 | 441,979 | +0.94(+1.10%) |
Oct 31, 2018 | 87.65 | 87.65 | 84.21 | 85.17 | 365,267 | -1.64(-1.89%) |
Oct 30, 2018 | 85.52 | 87.93 | 85.24 | 86.81 | 401,314 | +1.07(+1.25%) |
Oct 29, 2018 | 87.60 | 88.19 | 84.44 | 85.74 | 472,232 | -0.85(-0.98%) |
Oct 26, 2018 | 85.22 | 87.61 | 84.58 | 86.59 | 507,061 | -0.04(-0.04%) |
Oct 25, 2018 | 83.95 | 87.80 | 83.17 | 86.63 | 1,022,965 | +4.25(+5.16%) |
Oct 24, 2018 | 78.40 | 86.29 | 77.92 | 82.38 | 2,561,065 | +9.54(+13.10%) |
Oct 23, 2018 | 69.70 | 73.64 | 69.65 | 72.84 | 663,646 | +2.22(+3.14%) |
Oct 22, 2018 | 70.69 | 71.15 | 69.80 | 70.62 | 351,117 | -0.04(-0.05%) |
Oct 19, 2018 | 69.83 | 71.60 | 69.69 | 70.66 | 266,291 | +0.61(+0.87%) |
Oct 18, 2018 | 71.80 | 71.80 | 69.80 | 70.04 | 324,223 | -1.85(-2.58%) |
Oct 17, 2018 | 72.96 | 73.42 | 70.55 | 71.90 | 316,321 | -0.99(-1.36%) |
Oct 16, 2018 | 71.04 | 72.97 | 69.93 | 72.89 | 975,371 | +2.10(+2.97%) |
Oct 15, 2018 | 71.22 | 72.05 | 70.67 | 70.79 | 979,241 | -0.44(-0.62%) |
Oct 12, 2018 | 73.99 | 74.26 | 70.59 | 71.23 | 571,385 | -1.43(-1.97%) |
Oct 11, 2018 | 73.70 | 74.54 | 72.50 | 72.66 | 685,369 | -1.10(-1.49%) |
Oct 10, 2018 | 74.28 | 74.92 | 73.72 | 73.76 | 394,513 | -0.79(-1.06%) |
Oct 09, 2018 | 75.76 | 76.10 | 74.44 | 74.56 | 283,852 | -1.71(-2.24%) |
Oct 08, 2018 | 74.58 | 76.39 | 74.18 | 76.27 | 318,511 | +1.59(+2.13%) |
Oct 05, 2018 | 75.53 | 75.61 | 74.10 | 74.68 | 437,089 | -0.66(-0.88%) |
Oct 04, 2018 | 74.29 | 75.53 | 74.24 | 75.34 | 519,960 | +1.06(+1.43%) |
Oct 03, 2018 | 72.32 | 75.03 | 71.59 | 74.28 | 608,111 | +1.07(+1.46%) |
Oct 02, 2018 | 76.28 | 77.35 | 73.09 | 73.21 | 745,936 | -4.14(-5.35%) |
Oct 01, 2018 | 78.54 | 79.20 | 77.35 | 77.35 | 291,219 | -0.73(-0.93%) |
Sep 28, 2018 | 78.40 | 79.75 | 77.94 | 78.07 | 193,913 | -0.52(-0.66%) |
Sep 27, 2018 | 79.46 | 79.58 | 78.47 | 78.59 | 229,883 | -0.71(-0.89%) |
Sep 26, 2018 | 79.94 | 80.76 | 79.05 | 79.30 | 268,948 | -0.33(-0.42%) |
Sep 25, 2018 | 81.69 | 81.98 | 79.06 | 79.63 | 387,922 | -1.98(-2.42%) |
Sep 24, 2018 | 83.42 | 83.93 | 81.40 | 81.61 | 316,772 | -2.01(-2.40%) |
Sep 21, 2018 | 81.72 | 85.02 | 81.72 | 83.62 | 1,022,595 | +3.09(+3.83%) |
Sep 20, 2018 | 80.50 | 81.14 | 80.01 | 80.53 | 258,912 | +0.36(+0.45%) |
Sep 19, 2018 | 79.96 | 80.96 | 79.38 | 80.17 | 238,575 | +0.16(+0.20%) |
Sep 18, 2018 | 79.91 | 80.70 | 79.59 | 80.01 | 220,696 | -0.29(-0.36%) |
Sep 17, 2018 | 82.87 | 82.87 | 80.20 | 80.29 | 282,436 | -2.54(-3.07%) |
Sep 14, 2018 | 80.26 | 83.19 | 78.97 | 82.84 | 359,482 | +2.53(+3.16%) |
Sep 13, 2018 | 78.70 | 84.01 | 78.70 | 80.30 | 274,097 | +2.44(+3.13%) |
Sep 12, 2018 | 79.16 | 79.34 | 77.77 | 77.86 | 323,779 | -1.41(-1.77%) |
Sep 11, 2018 | 79.03 | 79.38 | 78.04 | 79.27 | 166,527 | +0.21(+0.27%) |
Sep 10, 2018 | 79.00 | 79.62 | 78.26 | 79.06 | 203,673 | +0.57(+0.73%) |
Sep 07, 2018 | 78.44 | 79.78 | 77.55 | 78.49 | 333,543 | -0.51(-0.64%) |
Sep 06, 2018 | 80.75 | 80.99 | 78.88 | 78.99 | 226,291 | -1.90(-2.35%) |
Sep 05, 2018 | 81.97 | 83.01 | 80.71 | 80.90 | 204,105 | -1.33(-1.62%) |