Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.08 | 82.79 | 81.08 | 82.48 | 1,026,465 | +1.11(+1.37%) |
Nov 29, 2018 | 81.47 | 82.13 | 80.67 | 81.37 | 755,679 | -0.09(-0.11%) |
Nov 28, 2018 | 80.89 | 81.61 | 78.87 | 81.46 | 784,267 | +0.99(+1.24%) |
Nov 27, 2018 | 80.98 | 81.38 | 80.25 | 80.47 | 781,646 | -1.13(-1.38%) |
Nov 26, 2018 | 81.33 | 82.51 | 81.33 | 81.59 | 900,987 | +0.99(+1.22%) |
Nov 23, 2018 | 79.96 | 81.05 | 78.78 | 80.61 | 330,651 | -0.14(-0.18%) |
Nov 21, 2018 | 80.75 | 80.75 | 80.75 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 80.79 | 82.01 | 78.88 | 80.39 | 958,411 | -1.26(-1.55%) |
Nov 19, 2018 | 81.62 | 82.41 | 80.95 | 81.65 | 868,971 | -0.18(-0.22%) |
Nov 16, 2018 | 80.63 | 82.36 | 80.51 | 81.83 | 647,070 | +0.79(+0.98%) |
Nov 15, 2018 | 79.35 | 81.36 | 78.92 | 81.04 | 671,544 | +0.65(+0.81%) |
Nov 14, 2018 | 81.18 | 82.64 | 80.19 | 80.39 | 749,601 | -0.08(-0.10%) |
Nov 13, 2018 | 80.25 | 81.61 | 79.84 | 80.47 | 891,765 | +0.46(+0.58%) |
Nov 12, 2018 | 81.00 | 81.00 | 79.71 | 80.01 | 752,643 | -0.94(-1.16%) |
Nov 09, 2018 | 82.02 | 82.48 | 80.00 | 80.95 | 788,320 | -1.36(-1.65%) |
Nov 08, 2018 | 82.89 | 83.58 | 81.54 | 82.30 | 977,709 | -0.89(-1.07%) |
Nov 07, 2018 | 82.03 | 83.28 | 80.78 | 83.20 | 1,186,885 | +1.77(+2.17%) |
Nov 06, 2018 | 80.97 | 82.51 | 80.96 | 81.43 | 1,437,457 | +0.11(+0.13%) |
Nov 05, 2018 | 80.33 | 81.64 | 79.68 | 81.32 | 1,041,620 | +1.30(+1.62%) |
Nov 02, 2018 | 81.49 | 81.49 | 79.30 | 80.02 | 1,410,010 | -0.81(-1.00%) |
Nov 01, 2018 | 78.26 | 81.16 | 77.86 | 80.83 | 1,322,358 | +3.41(+4.41%) |
Oct 31, 2018 | 79.12 | 80.05 | 77.32 | 77.41 | 1,734,945 | -0.97(-1.24%) |
Oct 30, 2018 | 75.52 | 78.83 | 75.38 | 78.38 | 1,771,966 | +3.05(+4.05%) |
Oct 29, 2018 | 77.08 | 77.51 | 74.09 | 75.33 | 1,943,043 | -0.89(-1.16%) |
Oct 26, 2018 | 73.91 | 77.13 | 72.71 | 76.22 | 1,954,612 | +1.16(+1.54%) |
Oct 25, 2018 | 71.67 | 77.80 | 71.67 | 75.06 | 3,729,247 | +4.49(+6.36%) |
Oct 24, 2018 | 73.51 | 74.09 | 70.44 | 70.57 | 1,658,898 | -2.79(-3.80%) |
Oct 23, 2018 | 72.18 | 73.85 | 70.83 | 73.37 | 1,418,233 | +0.19(+0.26%) |
Oct 22, 2018 | 74.24 | 74.38 | 72.15 | 73.17 | 2,732,657 | -0.96(-1.30%) |
Oct 19, 2018 | 75.23 | 76.00 | 74.02 | 74.13 | 1,066,195 | -0.96(-1.28%) |
Oct 18, 2018 | 75.94 | 76.87 | 74.28 | 75.09 | 1,440,276 | -1.56(-2.03%) |
Oct 17, 2018 | 76.32 | 76.70 | 75.42 | 76.65 | 1,729,074 | +0.40(+0.53%) |
Oct 16, 2018 | 75.04 | 76.58 | 74.22 | 76.25 | 2,532,868 | +1.76(+2.37%) |
Oct 15, 2018 | 73.93 | 74.75 | 73.88 | 74.49 | 2,495,948 | +0.24(+0.33%) |
Oct 12, 2018 | 75.72 | 75.72 | 73.34 | 74.24 | 2,239,603 | -0.26(-0.35%) |
Oct 11, 2018 | 75.04 | 76.39 | 74.38 | 74.50 | 4,278,252 | -0.50(-0.66%) |
Oct 10, 2018 | 78.42 | 78.65 | 74.98 | 75.00 | 3,030,251 | -3.53(-4.50%) |
Oct 09, 2018 | 83.35 | 83.35 | 78.05 | 78.53 | 3,719,879 | -6.95(-8.13%) |
Oct 08, 2018 | 88.54 | 89.04 | 84.93 | 85.48 | 1,343,802 | -3.58(-4.02%) |
Oct 05, 2018 | 90.07 | 91.19 | 88.92 | 89.07 | 1,087,305 | -0.95(-1.06%) |
Oct 04, 2018 | 89.47 | 90.45 | 89.17 | 90.02 | 1,290,725 | +0.69(+0.77%) |
Oct 03, 2018 | 93.15 | 93.16 | 88.96 | 89.33 | 1,265,779 | -3.33(-3.59%) |
Oct 02, 2018 | 93.00 | 93.27 | 92.34 | 92.66 | 1,156,661 | -0.08(-0.08%) |
Oct 01, 2018 | 93.03 | 93.19 | 92.19 | 92.73 | 832,199 | +0.24(+0.26%) |
Sep 28, 2018 | 93.23 | 93.73 | 92.33 | 92.49 | 729,021 | -0.72(-0.77%) |
Sep 27, 2018 | 94.29 | 94.69 | 93.12 | 93.21 | 543,881 | -0.87(-0.92%) |
Sep 26, 2018 | 95.24 | 95.48 | 93.64 | 94.07 | 978,026 | -1.23(-1.29%) |
Sep 25, 2018 | 98.21 | 98.21 | 95.20 | 95.31 | 769,002 | -2.41(-2.47%) |
Sep 24, 2018 | 97.89 | 98.06 | 96.23 | 97.72 | 1,160,649 | -0.67(-0.69%) |
Sep 21, 2018 | 99.88 | 99.88 | 97.85 | 98.39 | 1,271,607 | -1.24(-1.24%) |
Sep 20, 2018 | 100.03 | 100.24 | 99.37 | 99.63 | 975,922 | +0.32(+0.32%) |
Sep 19, 2018 | 98.65 | 99.87 | 98.64 | 99.31 | 820,209 | +1.12(+1.14%) |
Sep 18, 2018 | 97.65 | 98.53 | 97.49 | 98.19 | 685,499 | +0.92(+0.94%) |
Sep 17, 2018 | 96.70 | 97.93 | 96.70 | 97.27 | 670,243 | +0.76(+0.79%) |
Sep 14, 2018 | 95.97 | 97.11 | 95.71 | 96.51 | 654,541 | +0.59(+0.62%) |
Sep 13, 2018 | 95.29 | 96.35 | 94.93 | 95.92 | 591,296 | +1.40(+1.48%) |
Sep 12, 2018 | 94.40 | 94.93 | 94.15 | 94.52 | 762,919 | +0.21(+0.22%) |
Sep 11, 2018 | 94.45 | 94.79 | 93.37 | 94.31 | 791,486 | -0.47(-0.49%) |
Sep 10, 2018 | 94.05 | 95.22 | 93.79 | 94.78 | 586,882 | +1.08(+1.15%) |
Sep 07, 2018 | 93.21 | 93.83 | 92.76 | 93.70 | 757,568 | +0.29(+0.31%) |
Sep 06, 2018 | 93.77 | 94.52 | 92.95 | 93.41 | 698,567 | -0.16(-0.17%) |
Sep 05, 2018 | 91.38 | 93.78 | 91.16 | 93.57 | 916,620 | +2.09(+2.29%) |