Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.39 | 81.62 | 79.02 | 79.59 | 1,021,819 | -1.46(-1.80%) |
Nov 29, 2018 | 79.11 | 82.89 | 78.42 | 81.05 | 936,445 | +2.20(+2.79%) |
Nov 28, 2018 | 79.83 | 81.31 | 75.93 | 78.85 | 1,279,485 | -0.59(-0.74%) |
Nov 27, 2018 | 82.09 | 83.15 | 78.03 | 79.44 | 1,005,593 | -3.62(-4.36%) |
Nov 26, 2018 | 80.25 | 83.45 | 78.63 | 83.06 | 1,198,278 | +3.95(+4.99%) |
Nov 23, 2018 | 75.35 | 80.56 | 75.35 | 79.11 | 472,927 | +3.42(+4.52%) |
Nov 21, 2018 | 75.69 | 75.69 | 75.69 | 0 | +0.32(+0.43%) | |
Nov 20, 2018 | 75.12 | 77.06 | 72.78 | 75.36 | 1,049,219 | -1.97(-2.55%) |
Nov 19, 2018 | 81.31 | 81.54 | 75.98 | 77.33 | 946,769 | -3.85(-4.74%) |
Nov 16, 2018 | 78.69 | 81.80 | 77.88 | 81.18 | 774,933 | +1.66(+2.09%) |
Nov 15, 2018 | 74.77 | 80.42 | 74.11 | 79.52 | 781,239 | +4.07(+5.40%) |
Nov 14, 2018 | 80.18 | 80.18 | 73.76 | 75.45 | 1,546,485 | -2.45(-3.15%) |
Nov 13, 2018 | 78.41 | 81.04 | 77.58 | 77.90 | 812,844 | +0.44(+0.57%) |
Nov 12, 2018 | 81.57 | 82.31 | 76.54 | 77.46 | 1,009,930 | -4.36(-5.33%) |
Nov 09, 2018 | 85.21 | 85.43 | 80.51 | 81.82 | 976,579 | -3.94(-4.60%) |
Nov 08, 2018 | 84.98 | 87.73 | 84.97 | 85.76 | 785,797 | -0.81(-0.94%) |
Nov 07, 2018 | 88.43 | 89.51 | 85.39 | 86.57 | 1,007,634 | -0.80(-0.92%) |
Nov 06, 2018 | 87.35 | 90.08 | 86.77 | 87.38 | 1,063,822 | -0.77(-0.87%) |
Nov 05, 2018 | 88.83 | 90.51 | 85.04 | 88.15 | 1,228,120 | +2.21(+2.57%) |
Nov 02, 2018 | 87.45 | 88.08 | 78.82 | 85.94 | 1,748,734 | +1.65(+1.95%) |
Nov 01, 2018 | 74.97 | 84.53 | 73.28 | 84.29 | 2,000,326 | +10.01(+13.47%) |
Oct 31, 2018 | 73.12 | 74.95 | 70.11 | 74.29 | 1,147,173 | +2.48(+3.45%) |
Oct 30, 2018 | 67.25 | 72.36 | 67.01 | 71.81 | 1,136,527 | +4.03(+5.94%) |
Oct 29, 2018 | 73.32 | 74.71 | 66.20 | 67.78 | 1,953,566 | -4.58(-6.33%) |
Oct 26, 2018 | 74.44 | 74.44 | 70.56 | 72.36 | 1,555,734 | -2.72(-3.62%) |
Oct 25, 2018 | 72.15 | 76.33 | 71.28 | 75.08 | 1,968,666 | +2.82(+3.90%) |
Oct 24, 2018 | 76.66 | 77.72 | 72.12 | 72.26 | 1,593,959 | -4.32(-5.64%) |
Oct 23, 2018 | 74.49 | 78.49 | 72.90 | 76.58 | 1,729,320 | +0.58(+0.76%) |
Oct 22, 2018 | 78.25 | 78.37 | 74.12 | 76.00 | 1,240,678 | -2.17(-2.78%) |
Oct 19, 2018 | 79.92 | 81.79 | 77.34 | 78.17 | 1,226,862 | -0.93(-1.18%) |
Oct 18, 2018 | 82.27 | 82.27 | 78.04 | 79.11 | 1,355,699 | -3.00(-3.65%) |
Oct 17, 2018 | 84.35 | 84.39 | 81.09 | 82.10 | 842,029 | -2.42(-2.87%) |
Oct 16, 2018 | 81.74 | 85.21 | 80.91 | 84.53 | 1,042,965 | +3.71(+4.59%) |
Oct 15, 2018 | 81.45 | 82.25 | 77.73 | 80.82 | 1,024,230 | -0.85(-1.04%) |
Oct 12, 2018 | 84.53 | 85.29 | 81.14 | 81.66 | 1,166,955 | -0.36(-0.43%) |
Oct 11, 2018 | 81.30 | 83.81 | 79.88 | 82.02 | 1,695,568 | -0.71(-0.85%) |
Oct 10, 2018 | 88.08 | 88.99 | 81.75 | 82.73 | 2,029,237 | -5.53(-6.27%) |
Oct 09, 2018 | 86.48 | 89.33 | 84.30 | 88.26 | 1,248,887 | +1.88(+2.18%) |
Oct 08, 2018 | 92.09 | 92.88 | 85.03 | 86.37 | 2,020,073 | -6.44(-6.94%) |
Oct 05, 2018 | 91.19 | 94.58 | 89.42 | 92.82 | 1,405,503 | +1.70(+1.87%) |
Oct 04, 2018 | 92.67 | 93.32 | 89.81 | 91.11 | 1,635,843 | -2.15(-2.31%) |
Oct 03, 2018 | 93.01 | 94.34 | 90.45 | 93.26 | 1,057,873 | +0.22(+0.24%) |
Oct 02, 2018 | 90.86 | 93.47 | 89.90 | 93.04 | 840,280 | +1.86(+2.04%) |
Oct 01, 2018 | 94.56 | 95.51 | 90.19 | 91.19 | 1,300,381 | -3.37(-3.57%) |
Sep 28, 2018 | 93.46 | 96.15 | 92.78 | 94.56 | 793,924 | +0.68(+0.72%) |
Sep 27, 2018 | 90.45 | 94.04 | 90.03 | 93.88 | 759,983 | +3.66(+4.06%) |
Sep 26, 2018 | 91.74 | 92.26 | 89.73 | 90.22 | 628,492 | -1.68(-1.83%) |
Sep 25, 2018 | 91.22 | 94.27 | 90.87 | 91.90 | 1,007,161 | +1.59(+1.76%) |
Sep 24, 2018 | 90.54 | 92.03 | 89.25 | 90.32 | 763,461 | -0.58(-0.64%) |
Sep 21, 2018 | 91.61 | 92.23 | 89.86 | 90.90 | 893,512 | -1.00(-1.09%) |
Sep 20, 2018 | 91.90 | 92.78 | 90.41 | 91.90 | 587,987 | +0.39(+0.42%) |
Sep 19, 2018 | 90.67 | 92.39 | 90.09 | 91.52 | 583,872 | +0.84(+0.93%) |
Sep 18, 2018 | 88.63 | 90.97 | 87.11 | 90.67 | 1,126,168 | +1.81(+2.04%) |
Sep 17, 2018 | 94.43 | 94.90 | 87.95 | 88.86 | 1,126,096 | -5.76(-6.09%) |
Sep 14, 2018 | 96.50 | 96.62 | 94.07 | 94.62 | 534,069 | -1.52(-1.58%) |
Sep 13, 2018 | 96.18 | 98.38 | 95.49 | 96.15 | 584,476 | +0.58(+0.61%) |
Sep 12, 2018 | 98.25 | 98.99 | 94.88 | 95.56 | 864,791 | -3.53(-3.56%) |
Sep 11, 2018 | 95.82 | 99.35 | 94.59 | 99.09 | 1,331,324 | +3.24(+3.38%) |
Sep 10, 2018 | 98.54 | 98.54 | 89.99 | 95.85 | 2,895,721 | -2.30(-2.34%) |
Sep 07, 2018 | 98.48 | 99.29 | 96.60 | 98.15 | 652,031 | -0.49(-0.49%) |
Sep 06, 2018 | 104.63 | 105.23 | 98.32 | 98.64 | 1,094,127 | -5.89(-5.64%) |
Sep 05, 2018 | 107.19 | 107.44 | 104.05 | 104.53 | 739,724 | -2.30(-2.15%) |