Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.30 | 82.16 | 81.19 | 82.01 | 126,842 | +0.99(+1.23%) |
Nov 29, 2018 | 81.88 | 81.88 | 80.62 | 81.02 | 31,308 | -0.15(-0.19%) |
Nov 28, 2018 | 81.35 | 81.35 | 80.95 | 81.17 | 152,653 | -0.08(-0.10%) |
Nov 27, 2018 | 80.83 | 81.37 | 80.46 | 81.25 | 33,747 | +0.72(+0.89%) |
Nov 26, 2018 | 80.20 | 80.72 | 79.99 | 80.53 | 90,913 | +0.52(+0.66%) |
Nov 23, 2018 | 79.97 | 80.01 | 79.65 | 80.01 | 2,256 | +0.26(+0.33%) |
Nov 21, 2018 | 79.75 | 79.75 | 79.75 | 0 | -0.99(-1.23%) | |
Nov 20, 2018 | 80.96 | 82.08 | 80.39 | 80.74 | 240,530 | -0.67(-0.83%) |
Nov 19, 2018 | 80.99 | 81.52 | 80.74 | 81.41 | 34,125 | +0.36(+0.45%) |
Nov 16, 2018 | 80.79 | 81.35 | 80.53 | 81.05 | 17,265 | +1.14(+1.43%) |
Nov 15, 2018 | 80.13 | 80.13 | 79.10 | 79.90 | 37,038 | -0.51(-0.64%) |
Nov 14, 2018 | 81.21 | 81.21 | 80.25 | 80.42 | 14,948 | -1.18(-1.44%) |
Nov 13, 2018 | 81.27 | 81.60 | 80.74 | 81.60 | 43,759 | +0.49(+0.60%) |
Nov 12, 2018 | 80.43 | 82.02 | 79.97 | 81.11 | 505,120 | +0.12(+0.14%) |
Nov 09, 2018 | 81.40 | 81.40 | 80.68 | 80.99 | 50,330 | -0.06(-0.08%) |
Nov 08, 2018 | 81.36 | 81.52 | 80.54 | 81.05 | 83,608 | -0.17(-0.21%) |
Nov 07, 2018 | 81.16 | 81.41 | 80.45 | 81.22 | 83,593 | +0.62(+0.76%) |
Nov 06, 2018 | 79.78 | 80.61 | 79.78 | 80.61 | 36,892 | +0.82(+1.03%) |
Nov 05, 2018 | 79.26 | 80.02 | 79.16 | 79.79 | 55,407 | +1.13(+1.43%) |
Nov 02, 2018 | 79.20 | 79.31 | 78.23 | 78.66 | 105,852 | -0.61(-0.77%) |
Nov 01, 2018 | 79.49 | 79.54 | 78.75 | 79.27 | 456,965 | -0.19(-0.24%) |
Oct 31, 2018 | 80.20 | 80.20 | 78.87 | 79.46 | 153,890 | -0.52(-0.66%) |
Oct 30, 2018 | 80.94 | 80.94 | 79.36 | 79.98 | 7,830 | +0.78(+0.99%) |
Oct 29, 2018 | 79.07 | 79.95 | 79.07 | 79.20 | 15,185 | +0.44(+0.56%) |
Oct 26, 2018 | 81.52 | 81.52 | 78.09 | 78.76 | 32,500 | -1.17(-1.46%) |
Oct 25, 2018 | 80.96 | 80.96 | 79.79 | 79.93 | 11,067 | -1.38(-1.70%) |
Oct 24, 2018 | 79.78 | 81.76 | 79.78 | 81.31 | 18,463 | +1.41(+1.76%) |
Oct 23, 2018 | 79.80 | 80.08 | 79.11 | 79.90 | 4,463 | +0.03(+0.04%) |
Oct 22, 2018 | 80.86 | 80.86 | 79.87 | 79.87 | 13,246 | -0.90(-1.12%) |
Oct 19, 2018 | 79.56 | 80.99 | 79.56 | 80.78 | 8,802 | +1.22(+1.54%) |
Oct 18, 2018 | 79.61 | 79.78 | 79.09 | 79.55 | 11,546 | +0.08(+0.11%) |
Oct 17, 2018 | 79.65 | 79.67 | 79.24 | 79.47 | 8,302 | -0.06(-0.08%) |
Oct 16, 2018 | 78.67 | 79.75 | 78.67 | 79.53 | 8,581 | +0.74(+0.94%) |
Oct 15, 2018 | 78.76 | 79.10 | 78.56 | 78.79 | 4,668 | +0.64(+0.82%) |
Oct 12, 2018 | 78.17 | 78.18 | 77.67 | 78.15 | 2,821 | +0.04(+0.06%) |
Oct 11, 2018 | 78.58 | 78.60 | 77.91 | 78.10 | 4,959 | -1.68(-2.11%) |
Oct 10, 2018 | 80.64 | 81.00 | 79.79 | 79.79 | 14,539 | -0.42(-0.52%) |
Oct 09, 2018 | 80.27 | 80.38 | 79.90 | 80.20 | 7,865 | +0.31(+0.39%) |
Oct 08, 2018 | 79.39 | 80.27 | 79.39 | 79.89 | 6,664 | +0.66(+0.84%) |
Oct 05, 2018 | 78.51 | 79.32 | 78.51 | 79.23 | 8,576 | +1.29(+1.66%) |
Oct 04, 2018 | 77.43 | 77.98 | 77.09 | 77.94 | 7,120 | +0.46(+0.59%) |
Oct 03, 2018 | 78.47 | 78.78 | 77.27 | 77.47 | 6,719 | -1.11(-1.41%) |
Oct 02, 2018 | 77.71 | 78.72 | 77.71 | 78.59 | 7,478 | +1.09(+1.41%) |
Oct 01, 2018 | 77.71 | 77.71 | 77.32 | 77.49 | 16,951 | -0.24(-0.31%) |
Sep 28, 2018 | 76.66 | 77.77 | 76.66 | 77.73 | 6,996 | +1.17(+1.52%) |
Sep 27, 2018 | 76.62 | 76.80 | 76.44 | 76.57 | 7,707 | +0.78(+1.03%) |
Sep 26, 2018 | 76.50 | 76.59 | 75.78 | 75.78 | 12,188 | -0.69(-0.90%) |
Sep 25, 2018 | 77.08 | 77.08 | 76.24 | 76.47 | 11,012 | -0.88(-1.14%) |
Sep 24, 2018 | 78.37 | 78.37 | 77.35 | 77.35 | 4,617 | -0.85(-1.09%) |
Sep 21, 2018 | 77.36 | 78.25 | 77.36 | 78.20 | 4,665 | +0.61(+0.78%) |
Sep 20, 2018 | 77.22 | 77.66 | 77.13 | 77.59 | 30,260 | +0.10(+0.13%) |
Sep 19, 2018 | 78.52 | 78.52 | 77.23 | 77.49 | 25,782 | -1.57(-1.99%) |
Sep 18, 2018 | 78.94 | 79.08 | 78.89 | 79.06 | 3,108 | -0.19(-0.24%) |
Sep 17, 2018 | 79.23 | 79.25 | 78.94 | 79.25 | 3,250 | +0.26(+0.33%) |
Sep 14, 2018 | 79.28 | 79.28 | 78.41 | 78.99 | 5,803 | -0.42(-0.52%) |
Sep 13, 2018 | 79.18 | 79.40 | 78.97 | 79.40 | 4,672 | +0.40(+0.50%) |
Sep 12, 2018 | 79.15 | 79.31 | 78.97 | 79.01 | 4,597 | +0.05(+0.07%) |
Sep 11, 2018 | 78.45 | 79.14 | 78.45 | 78.95 | 3,462 | -0.01(-0.01%) |
Sep 10, 2018 | 78.74 | 79.12 | 78.69 | 78.96 | 4,624 | +0.44(+0.56%) |
Sep 07, 2018 | 78.75 | 78.75 | 78.48 | 78.52 | 4,437 | -0.80(-1.01%) |
Sep 06, 2018 | 79.01 | 79.36 | 78.90 | 79.32 | 1,397 | +0.33(+0.41%) |
Sep 05, 2018 | 77.94 | 78.99 | 77.94 | 78.99 | 4,493 | +1.09(+1.40%) |