Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.74 | 81.74 | 81.47 | 81.50 | 28,492 | -0.21(-0.26%) |
Nov 29, 2018 | 81.78 | 81.87 | 81.48 | 81.71 | 38,496 | -0.12(-0.15%) |
Nov 28, 2018 | 81.53 | 81.88 | 81.37 | 81.83 | 60,370 | +0.27(+0.34%) |
Nov 27, 2018 | 81.68 | 81.76 | 81.52 | 81.56 | 26,909 | -0.15(-0.18%) |
Nov 26, 2018 | 81.60 | 81.79 | 81.60 | 81.71 | 21,195 | +0.05(+0.06%) |
Nov 23, 2018 | 81.91 | 81.91 | 81.66 | 81.66 | 23,683 | +0.05(+0.06%) |
Nov 21, 2018 | 81.61 | 81.61 | 81.61 | 0 | -0.03(-0.03%) | |
Nov 20, 2018 | 81.53 | 81.67 | 81.42 | 81.63 | 118,406 | +0.06(+0.07%) |
Nov 19, 2018 | 81.71 | 81.72 | 81.55 | 81.57 | 42,900 | -0.12(-0.14%) |
Nov 16, 2018 | 81.70 | 81.77 | 81.47 | 81.69 | 19,716 | +0.16(+0.19%) |
Nov 15, 2018 | 81.59 | 81.71 | 81.47 | 81.53 | 39,479 | -0.13(-0.16%) |
Nov 14, 2018 | 81.72 | 81.81 | 81.57 | 81.67 | 53,572 | -0.12(-0.14%) |
Nov 13, 2018 | 82.07 | 82.07 | 81.71 | 81.78 | 62,522 | -0.04(-0.05%) |
Nov 12, 2018 | 81.97 | 82.06 | 81.82 | 81.82 | 26,923 | -0.09(-0.11%) |
Nov 09, 2018 | 81.90 | 82.08 | 81.74 | 81.92 | 131,282 | +0.08(+0.10%) |
Nov 08, 2018 | 81.87 | 82.08 | 81.81 | 81.83 | 108,654 | -0.07(-0.09%) |
Nov 07, 2018 | 82.11 | 82.33 | 81.89 | 81.91 | 84,904 | +0.11(+0.13%) |
Nov 06, 2018 | 81.74 | 81.94 | 81.74 | 81.80 | 28,229 | -0.05(-0.06%) |
Nov 05, 2018 | 81.74 | 81.85 | 81.70 | 81.85 | 51,257 | +0.22(+0.28%) |
Nov 02, 2018 | 81.88 | 81.92 | 81.61 | 81.62 | 87,762 | -0.43(-0.52%) |
Nov 01, 2018 | 81.79 | 82.05 | 81.74 | 82.05 | 120,020 | +0.34(+0.41%) |
Oct 31, 2018 | 81.82 | 82.08 | 81.72 | 81.72 | 20,614 | -0.22(-0.26%) |
Oct 30, 2018 | 81.96 | 82.16 | 81.93 | 81.93 | 20,280 | -0.21(-0.25%) |
Oct 29, 2018 | 82.31 | 82.31 | 82.09 | 82.14 | 62,471 | -0.08(-0.10%) |
Oct 26, 2018 | 82.30 | 82.42 | 82.19 | 82.22 | 37,020 | +0.01(+0.01%) |
Oct 25, 2018 | 82.28 | 82.35 | 82.10 | 82.21 | 25,164 | +0.06(+0.07%) |
Oct 24, 2018 | 82.12 | 82.38 | 82.12 | 82.16 | 54,505 | +0.00(+0.00%) |
Oct 23, 2018 | 82.15 | 82.33 | 82.10 | 82.16 | 37,652 | +0.03(+0.04%) |
Oct 22, 2018 | 82.19 | 82.33 | 82.06 | 82.12 | 30,447 | -0.08(-0.10%) |
Oct 19, 2018 | 82.21 | 82.53 | 82.09 | 82.20 | 46,065 | +0.00(+0.00%) |
Oct 18, 2018 | 82.18 | 82.41 | 82.18 | 82.20 | 104,000 | +0.07(+0.08%) |
Oct 17, 2018 | 82.33 | 82.51 | 82.14 | 82.14 | 73,524 | -0.31(-0.37%) |
Oct 16, 2018 | 82.25 | 82.57 | 82.25 | 82.45 | 129,685 | +0.02(+0.03%) |
Oct 15, 2018 | 82.55 | 82.55 | 82.31 | 82.42 | 34,009 | -0.09(-0.11%) |
Oct 12, 2018 | 82.44 | 82.64 | 82.38 | 82.51 | 30,147 | +0.07(+0.09%) |
Oct 11, 2018 | 82.47 | 82.54 | 82.25 | 82.44 | 28,098 | +0.13(+0.16%) |
Oct 10, 2018 | 82.45 | 82.45 | 82.11 | 82.30 | 27,915 | -0.21(-0.25%) |
Oct 09, 2018 | 82.47 | 82.56 | 82.27 | 82.51 | 36,071 | +0.22(+0.27%) |
Oct 08, 2018 | 82.27 | 82.52 | 82.21 | 82.29 | 145,839 | -0.16(-0.19%) |
Oct 05, 2018 | 82.54 | 82.54 | 82.28 | 82.45 | 59,450 | -0.19(-0.23%) |
Oct 04, 2018 | 82.56 | 82.79 | 82.49 | 82.64 | 58,909 | -0.33(-0.40%) |
Oct 03, 2018 | 83.37 | 83.37 | 82.69 | 82.97 | 83,644 | -0.37(-0.44%) |
Oct 02, 2018 | 83.32 | 83.37 | 83.22 | 83.33 | 36,390 | +0.03(+0.04%) |
Oct 01, 2018 | 83.14 | 83.47 | 83.14 | 83.30 | 109,008 | +0.11(+0.13%) |
Sep 28, 2018 | 83.25 | 83.42 | 83.19 | 83.19 | 30,713 | -0.12(-0.14%) |
Sep 27, 2018 | 83.11 | 83.30 | 83.08 | 83.30 | 31,950 | +0.17(+0.21%) |
Sep 26, 2018 | 83.03 | 83.23 | 82.86 | 83.13 | 51,195 | +0.10(+0.12%) |
Sep 25, 2018 | 82.78 | 83.03 | 82.78 | 83.03 | 21,110 | +0.07(+0.08%) |
Sep 24, 2018 | 82.96 | 83.05 | 82.85 | 82.96 | 35,850 | -0.18(-0.22%) |
Sep 21, 2018 | 82.93 | 83.18 | 82.93 | 83.15 | 20,556 | -0.04(-0.05%) |
Sep 20, 2018 | 83.00 | 83.19 | 82.89 | 83.19 | 20,422 | +0.34(+0.41%) |
Sep 19, 2018 | 83.01 | 83.08 | 82.80 | 82.85 | 26,291 | -0.22(-0.26%) |
Sep 18, 2018 | 83.10 | 83.86 | 82.95 | 83.06 | 75,258 | -0.00(-0.00%) |
Sep 17, 2018 | 83.05 | 83.26 | 83.05 | 83.06 | 29,360 | -0.12(-0.15%) |
Sep 14, 2018 | 83.02 | 83.21 | 82.99 | 83.19 | 26,118 | -0.01(-0.01%) |
Sep 13, 2018 | 83.09 | 83.26 | 83.09 | 83.20 | 18,443 | +0.17(+0.20%) |
Sep 12, 2018 | 83.03 | 83.24 | 83.03 | 83.03 | 21,968 | -0.01(-0.01%) |
Sep 11, 2018 | 82.96 | 83.12 | 82.96 | 83.04 | 22,325 | -0.13(-0.16%) |
Sep 10, 2018 | 83.10 | 83.21 | 83.01 | 83.17 | 72,700 | +0.21(+0.25%) |
Sep 07, 2018 | 83.03 | 83.12 | 82.94 | 82.96 | 26,239 | -0.36(-0.43%) |
Sep 06, 2018 | 83.13 | 83.34 | 83.13 | 83.32 | 22,685 | +0.19(+0.23%) |
Sep 05, 2018 | 83.05 | 83.22 | 83.03 | 83.13 | 112,541 | -0.03(-0.03%) |