Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 85.73 | 86.04 | 85.48 | 85.97 | 532,863 | -0.19(-0.23%) |
Nov 29, 2018 | 86.02 | 86.48 | 85.91 | 86.16 | 255,130 | -0.24(-0.28%) |
Nov 28, 2018 | 84.98 | 86.47 | 84.72 | 86.41 | 377,980 | +1.48(+1.75%) |
Nov 27, 2018 | 84.75 | 84.97 | 84.50 | 84.93 | 133,092 | -0.22(-0.26%) |
Nov 26, 2018 | 85.25 | 85.43 | 84.88 | 85.14 | 155,179 | +0.98(+1.16%) |
Nov 23, 2018 | 84.15 | 84.52 | 84.15 | 84.17 | 94,878 | -0.73(-0.86%) |
Nov 21, 2018 | 84.90 | 84.90 | 84.90 | 0 | +1.39(+1.67%) | |
Nov 20, 2018 | 84.12 | 84.31 | 83.37 | 83.51 | 415,950 | -1.65(-1.94%) |
Nov 19, 2018 | 85.88 | 85.89 | 84.98 | 85.16 | 158,713 | -0.72(-0.83%) |
Nov 16, 2018 | 85.30 | 86.06 | 85.18 | 85.88 | 258,426 | -0.12(-0.14%) |
Nov 15, 2018 | 85.13 | 86.19 | 85.11 | 86.00 | 379,848 | +0.51(+0.60%) |
Nov 14, 2018 | 85.79 | 85.90 | 84.87 | 85.48 | 259,312 | +0.19(+0.23%) |
Nov 13, 2018 | 85.30 | 85.87 | 84.98 | 85.29 | 199,648 | +0.31(+0.37%) |
Nov 12, 2018 | 86.09 | 86.13 | 84.85 | 84.98 | 236,767 | -1.67(-1.93%) |
Nov 09, 2018 | 86.92 | 86.92 | 86.26 | 86.65 | 219,526 | -0.93(-1.06%) |
Nov 08, 2018 | 88.37 | 88.41 | 87.36 | 87.57 | 215,163 | -1.31(-1.47%) |
Nov 07, 2018 | 88.53 | 88.90 | 88.08 | 88.88 | 187,590 | +1.28(+1.46%) |
Nov 06, 2018 | 87.28 | 87.61 | 87.13 | 87.60 | 162,936 | +0.32(+0.37%) |
Nov 05, 2018 | 87.08 | 87.49 | 86.95 | 87.28 | 268,585 | -0.09(-0.11%) |
Nov 02, 2018 | 88.06 | 88.10 | 86.75 | 87.37 | 153,110 | +0.35(+0.41%) |
Nov 01, 2018 | 86.15 | 87.13 | 86.06 | 87.02 | 256,850 | +2.01(+2.36%) |
Oct 31, 2018 | 85.10 | 85.46 | 84.82 | 85.01 | 246,986 | +0.71(+0.84%) |
Oct 30, 2018 | 83.41 | 84.36 | 83.33 | 84.30 | 371,299 | +1.28(+1.54%) |
Oct 29, 2018 | 84.54 | 84.67 | 82.41 | 83.02 | 262,201 | -0.72(-0.86%) |
Oct 26, 2018 | 83.40 | 84.23 | 82.83 | 83.74 | 472,615 | -0.94(-1.12%) |
Oct 25, 2018 | 84.33 | 85.04 | 84.10 | 84.68 | 382,159 | +0.91(+1.09%) |
Oct 24, 2018 | 85.89 | 85.93 | 83.68 | 83.77 | 278,934 | -2.45(-2.85%) |
Oct 23, 2018 | 85.73 | 86.56 | 85.14 | 86.22 | 440,459 | -1.18(-1.35%) |
Oct 22, 2018 | 87.87 | 88.00 | 87.07 | 87.40 | 313,342 | -0.36(-0.41%) |
Oct 19, 2018 | 87.76 | 88.23 | 87.53 | 87.77 | 120,258 | +0.30(+0.35%) |
Oct 18, 2018 | 88.52 | 88.58 | 87.20 | 87.46 | 176,868 | -1.41(-1.58%) |
Oct 17, 2018 | 89.27 | 89.29 | 88.74 | 88.87 | 221,898 | -0.87(-0.97%) |
Oct 16, 2018 | 89.38 | 89.81 | 89.02 | 89.74 | 185,501 | +1.73(+1.96%) |
Oct 15, 2018 | 87.96 | 88.26 | 87.65 | 88.01 | 227,058 | -0.19(-0.21%) |
Oct 12, 2018 | 88.23 | 88.42 | 87.27 | 88.20 | 280,960 | +1.04(+1.19%) |
Oct 11, 2018 | 87.84 | 88.18 | 86.69 | 87.16 | 450,660 | -1.15(-1.30%) |
Oct 10, 2018 | 90.19 | 90.19 | 88.15 | 88.31 | 307,899 | -2.04(-2.26%) |
Oct 09, 2018 | 90.04 | 90.63 | 89.81 | 90.35 | 266,658 | -0.63(-0.69%) |
Oct 08, 2018 | 90.67 | 91.06 | 90.23 | 90.98 | 210,064 | -0.50(-0.54%) |
Oct 05, 2018 | 92.05 | 92.11 | 91.15 | 91.48 | 249,531 | -1.02(-1.10%) |
Oct 04, 2018 | 93.30 | 93.42 | 92.18 | 92.50 | 230,371 | -1.30(-1.38%) |
Oct 03, 2018 | 94.15 | 94.15 | 93.64 | 93.80 | 177,959 | -0.35(-0.37%) |
Oct 02, 2018 | 93.96 | 94.32 | 93.57 | 94.14 | 124,183 | -0.53(-0.56%) |
Oct 01, 2018 | 95.11 | 95.19 | 94.62 | 94.67 | 345,465 | +0.10(+0.11%) |
Sep 28, 2018 | 94.37 | 94.89 | 94.37 | 94.57 | 140,302 | -0.29(-0.30%) |
Sep 27, 2018 | 94.90 | 95.24 | 94.86 | 94.86 | 130,345 | -0.51(-0.53%) |
Sep 26, 2018 | 95.53 | 96.00 | 95.32 | 95.36 | 107,368 | -0.12(-0.12%) |
Sep 25, 2018 | 95.82 | 95.86 | 95.48 | 95.48 | 177,830 | +0.22(+0.23%) |
Sep 24, 2018 | 95.62 | 95.68 | 95.19 | 95.26 | 118,165 | -0.45(-0.47%) |
Sep 21, 2018 | 95.65 | 95.88 | 95.61 | 95.72 | 96,617 | -0.08(-0.09%) |
Sep 20, 2018 | 95.81 | 96.09 | 95.54 | 95.80 | 152,708 | +0.54(+0.56%) |
Sep 19, 2018 | 95.15 | 95.51 | 95.15 | 95.26 | 186,181 | +0.09(+0.10%) |
Sep 18, 2018 | 94.85 | 95.20 | 94.79 | 95.17 | 120,866 | +0.93(+0.99%) |
Sep 17, 2018 | 94.44 | 94.64 | 94.17 | 94.24 | 160,334 | +0.10(+0.11%) |
Sep 14, 2018 | 94.41 | 94.52 | 94.00 | 94.14 | 113,632 | +0.01(+0.01%) |
Sep 13, 2018 | 94.50 | 94.50 | 93.87 | 94.13 | 141,256 | +0.45(+0.48%) |
Sep 12, 2018 | 93.09 | 93.95 | 93.09 | 93.67 | 130,179 | +0.40(+0.43%) |
Sep 11, 2018 | 92.78 | 93.27 | 92.51 | 93.27 | 131,783 | +0.27(+0.29%) |
Sep 10, 2018 | 93.05 | 93.12 | 92.87 | 93.00 | 162,480 | +0.24(+0.25%) |
Sep 07, 2018 | 92.81 | 93.14 | 92.51 | 92.77 | 667,278 | -0.96(-1.02%) |
Sep 06, 2018 | 94.00 | 94.32 | 93.42 | 93.72 | 931,981 | -0.68(-0.72%) |
Sep 05, 2018 | 94.52 | 94.58 | 94.17 | 94.41 | 203,245 | -0.45(-0.47%) |