Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 82.94 | 84.52 | 82.81 | 84.17 | 618,337 | +0.84(+1.01%) |
Nov 29, 2018 | 82.85 | 84.22 | 82.37 | 83.33 | 344,265 | -0.17(-0.20%) |
Nov 28, 2018 | 83.04 | 83.97 | 81.89 | 83.50 | 441,374 | +0.48(+0.58%) |
Nov 27, 2018 | 83.19 | 84.05 | 82.51 | 83.02 | 539,175 | -0.59(-0.71%) |
Nov 26, 2018 | 82.71 | 84.23 | 82.27 | 83.61 | 436,568 | +1.79(+2.19%) |
Nov 23, 2018 | 81.22 | 82.56 | 81.17 | 81.82 | 192,941 | -0.23(-0.28%) |
Nov 21, 2018 | 82.05 | 82.05 | 82.05 | 0 | +0.21(+0.25%) | |
Nov 20, 2018 | 83.70 | 83.70 | 81.71 | 81.84 | 673,377 | -2.37(-2.81%) |
Nov 19, 2018 | 84.31 | 85.25 | 83.62 | 84.21 | 413,499 | -0.27(-0.32%) |
Nov 16, 2018 | 83.86 | 84.64 | 83.34 | 84.47 | 708,772 | +0.15(+0.18%) |
Nov 15, 2018 | 81.66 | 84.42 | 80.93 | 84.32 | 494,603 | +1.95(+2.37%) |
Nov 14, 2018 | 85.07 | 85.82 | 81.02 | 82.37 | 929,902 | -1.74(-2.07%) |
Nov 13, 2018 | 84.84 | 86.46 | 84.09 | 84.12 | 771,736 | -0.57(-0.67%) |
Nov 12, 2018 | 85.01 | 85.73 | 84.02 | 84.68 | 523,418 | -1.18(-1.38%) |
Nov 09, 2018 | 85.78 | 86.62 | 85.10 | 85.87 | 355,045 | -0.07(-0.09%) |
Nov 08, 2018 | 85.07 | 86.93 | 85.07 | 85.94 | 472,068 | +0.53(+0.61%) |
Nov 07, 2018 | 84.95 | 85.70 | 83.13 | 85.42 | 482,956 | +0.58(+0.69%) |
Nov 06, 2018 | 83.50 | 85.11 | 82.91 | 84.83 | 445,951 | +1.20(+1.43%) |
Nov 05, 2018 | 83.31 | 84.15 | 82.83 | 83.63 | 467,598 | +0.28(+0.34%) |
Nov 02, 2018 | 83.47 | 84.48 | 82.56 | 83.35 | 638,578 | +0.59(+0.72%) |
Nov 01, 2018 | 81.78 | 83.22 | 81.56 | 82.76 | 605,476 | +1.15(+1.41%) |
Oct 31, 2018 | 81.83 | 82.74 | 81.34 | 81.61 | 1,589,039 | +0.62(+0.77%) |
Oct 30, 2018 | 79.85 | 81.13 | 79.01 | 80.98 | 954,522 | +1.38(+1.74%) |
Oct 29, 2018 | 78.42 | 80.27 | 78.18 | 79.60 | 802,543 | +1.95(+2.51%) |
Oct 26, 2018 | 75.84 | 78.59 | 75.72 | 77.65 | 1,086,975 | +0.90(+1.17%) |
Oct 25, 2018 | 77.57 | 77.57 | 75.02 | 76.75 | 1,040,104 | +0.28(+0.37%) |
Oct 24, 2018 | 78.88 | 79.17 | 76.21 | 76.47 | 641,092 | -2.55(-3.23%) |
Oct 23, 2018 | 77.12 | 79.75 | 77.10 | 79.02 | 668,002 | +0.23(+0.29%) |
Oct 22, 2018 | 80.78 | 80.87 | 77.94 | 78.79 | 647,717 | -1.55(-1.93%) |
Oct 19, 2018 | 81.60 | 82.08 | 80.27 | 80.34 | 835,719 | -1.47(-1.79%) |
Oct 18, 2018 | 83.29 | 83.38 | 81.20 | 81.81 | 629,951 | -1.93(-2.30%) |
Oct 17, 2018 | 83.24 | 84.47 | 82.14 | 83.73 | 550,716 | +0.38(+0.45%) |
Oct 16, 2018 | 83.35 | 83.41 | 81.67 | 83.36 | 376,959 | +0.41(+0.49%) |
Oct 15, 2018 | 82.86 | 83.72 | 82.50 | 82.95 | 274,249 | +0.14(+0.17%) |
Oct 12, 2018 | 85.67 | 85.67 | 80.54 | 82.81 | 840,399 | -1.70(-2.01%) |
Oct 11, 2018 | 86.65 | 86.97 | 84.46 | 84.51 | 476,115 | -2.53(-2.90%) |
Oct 10, 2018 | 88.78 | 89.35 | 86.93 | 87.03 | 428,730 | -1.52(-1.71%) |
Oct 09, 2018 | 88.71 | 89.37 | 87.72 | 88.55 | 415,125 | -0.32(-0.36%) |
Oct 08, 2018 | 87.63 | 89.20 | 87.03 | 88.87 | 466,184 | +1.10(+1.25%) |
Oct 05, 2018 | 89.47 | 89.74 | 87.53 | 87.77 | 351,806 | -1.42(-1.59%) |
Oct 04, 2018 | 88.53 | 90.39 | 88.23 | 89.18 | 570,135 | +0.80(+0.91%) |
Oct 03, 2018 | 87.29 | 89.23 | 86.84 | 88.38 | 628,052 | +1.63(+1.88%) |
Oct 02, 2018 | 86.67 | 87.21 | 85.84 | 86.75 | 501,679 | +0.21(+0.24%) |
Oct 01, 2018 | 87.73 | 88.10 | 86.12 | 86.54 | 449,578 | -0.50(-0.57%) |
Sep 28, 2018 | 86.55 | 87.47 | 85.45 | 87.04 | 596,702 | +0.07(+0.08%) |
Sep 27, 2018 | 87.48 | 87.76 | 86.87 | 86.97 | 471,487 | -0.53(-0.61%) |
Sep 26, 2018 | 89.38 | 89.75 | 87.32 | 87.51 | 426,187 | -1.82(-2.03%) |
Sep 25, 2018 | 89.77 | 89.95 | 88.85 | 89.33 | 397,459 | -0.10(-0.11%) |
Sep 24, 2018 | 91.08 | 91.08 | 89.10 | 89.43 | 355,033 | -1.78(-1.95%) |
Sep 21, 2018 | 91.99 | 92.15 | 90.81 | 91.20 | 1,852,262 | -0.69(-0.75%) |
Sep 20, 2018 | 91.13 | 92.71 | 91.13 | 91.89 | 534,918 | +1.14(+1.26%) |
Sep 19, 2018 | 90.17 | 91.89 | 90.17 | 90.75 | 412,902 | +0.72(+0.80%) |
Sep 18, 2018 | 89.60 | 90.16 | 89.37 | 90.03 | 388,095 | +0.27(+0.30%) |
Sep 17, 2018 | 89.91 | 90.20 | 89.46 | 89.77 | 598,536 | +0.00(+0.00%) |
Sep 14, 2018 | 89.40 | 90.32 | 89.40 | 89.77 | 557,106 | +0.42(+0.47%) |
Sep 13, 2018 | 89.70 | 90.45 | 89.18 | 89.35 | 643,320 | -0.27(-0.30%) |
Sep 12, 2018 | 91.86 | 92.06 | 89.38 | 89.62 | 449,467 | -2.32(-2.52%) |
Sep 11, 2018 | 91.53 | 92.88 | 91.12 | 91.93 | 288,478 | +0.41(+0.45%) |
Sep 10, 2018 | 93.07 | 93.09 | 91.13 | 91.53 | 475,333 | -1.25(-1.35%) |
Sep 07, 2018 | 92.89 | 92.93 | 91.98 | 92.78 | 382,403 | -0.04(-0.04%) |
Sep 06, 2018 | 93.49 | 93.91 | 92.52 | 92.82 | 424,836 | -0.63(-0.67%) |
Sep 05, 2018 | 92.78 | 93.73 | 92.58 | 93.44 | 250,691 | +0.58(+0.62%) |