Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 86.50 | 87.52 | 85.66 | 87.36 | 1,264,980 | +0.97(+1.12%) |
Nov 29, 2018 | 86.73 | 87.45 | 86.38 | 86.39 | 1,093,748 | -0.64(-0.74%) |
Nov 28, 2018 | 84.47 | 87.10 | 84.43 | 87.04 | 1,070,617 | +2.81(+3.34%) |
Nov 27, 2018 | 84.26 | 84.78 | 83.52 | 84.23 | 961,803 | -0.50(-0.59%) |
Nov 26, 2018 | 84.47 | 85.31 | 83.96 | 84.73 | 698,515 | +0.82(+0.97%) |
Nov 23, 2018 | 83.02 | 84.36 | 83.02 | 83.91 | 288,990 | +0.15(+0.18%) |
Nov 21, 2018 | 83.76 | 83.76 | 83.76 | 0 | +0.11(+0.13%) | |
Nov 20, 2018 | 82.90 | 84.34 | 82.57 | 83.65 | 889,277 | -0.13(-0.15%) |
Nov 19, 2018 | 84.76 | 84.95 | 82.90 | 83.77 | 730,775 | -1.33(-1.57%) |
Nov 16, 2018 | 83.19 | 85.41 | 83.19 | 85.11 | 817,867 | +1.71(+2.05%) |
Nov 15, 2018 | 82.26 | 83.98 | 81.76 | 83.39 | 1,035,770 | +0.36(+0.44%) |
Nov 14, 2018 | 83.87 | 84.85 | 82.83 | 83.03 | 869,236 | -0.29(-0.35%) |
Nov 13, 2018 | 83.12 | 84.23 | 82.78 | 83.32 | 1,346,906 | +0.44(+0.54%) |
Nov 12, 2018 | 83.43 | 83.60 | 82.62 | 82.88 | 1,067,951 | -0.50(-0.60%) |
Nov 09, 2018 | 84.45 | 85.12 | 83.02 | 83.38 | 1,302,055 | -1.47(-1.73%) |
Nov 08, 2018 | 84.29 | 85.49 | 83.98 | 84.84 | 1,621,093 | +0.26(+0.31%) |
Nov 07, 2018 | 84.41 | 84.80 | 83.75 | 84.58 | 1,439,172 | +1.23(+1.48%) |
Nov 06, 2018 | 83.28 | 84.66 | 82.93 | 83.35 | 1,391,943 | +0.03(+0.03%) |
Nov 05, 2018 | 83.88 | 84.35 | 82.84 | 83.32 | 863,053 | -0.44(-0.52%) |
Nov 02, 2018 | 84.27 | 85.22 | 83.05 | 83.76 | 766,888 | -0.60(-0.71%) |
Nov 01, 2018 | 82.76 | 84.58 | 82.45 | 84.35 | 704,381 | +2.14(+2.60%) |
Oct 31, 2018 | 82.77 | 83.71 | 82.13 | 82.22 | 991,289 | +0.12(+0.14%) |
Oct 30, 2018 | 81.28 | 82.44 | 80.36 | 82.10 | 1,086,608 | +1.09(+1.34%) |
Oct 29, 2018 | 80.60 | 81.93 | 80.19 | 81.01 | 1,208,737 | +1.15(+1.44%) |
Oct 26, 2018 | 79.35 | 80.42 | 77.99 | 79.86 | 1,214,111 | -0.80(-0.99%) |
Oct 25, 2018 | 81.16 | 81.55 | 79.99 | 80.66 | 1,101,760 | +0.06(+0.08%) |
Oct 24, 2018 | 84.40 | 85.09 | 80.39 | 80.59 | 2,169,684 | -3.14(-3.76%) |
Oct 23, 2018 | 87.63 | 88.31 | 83.61 | 83.74 | 2,006,013 | -4.14(-4.71%) |
Oct 22, 2018 | 88.70 | 89.03 | 87.32 | 87.88 | 841,522 | -0.55(-0.63%) |
Oct 19, 2018 | 88.88 | 89.54 | 88.09 | 88.43 | 557,014 | -0.25(-0.29%) |
Oct 18, 2018 | 89.59 | 90.01 | 87.48 | 88.69 | 714,807 | -1.53(-1.70%) |
Oct 17, 2018 | 90.81 | 91.11 | 89.84 | 90.22 | 509,095 | -0.71(-0.78%) |
Oct 16, 2018 | 89.54 | 90.99 | 88.94 | 90.92 | 550,778 | +1.76(+1.97%) |
Oct 15, 2018 | 88.88 | 90.09 | 88.73 | 89.17 | 497,163 | +0.34(+0.38%) |
Oct 12, 2018 | 89.27 | 89.67 | 88.08 | 88.83 | 769,316 | +0.75(+0.85%) |
Oct 11, 2018 | 91.13 | 91.31 | 87.99 | 88.08 | 1,311,282 | -2.98(-3.27%) |
Oct 10, 2018 | 94.84 | 94.84 | 91.01 | 91.06 | 821,094 | -3.84(-4.05%) |
Oct 09, 2018 | 96.63 | 96.63 | 94.71 | 94.90 | 641,393 | -1.98(-2.05%) |
Oct 08, 2018 | 96.62 | 97.09 | 96.30 | 96.89 | 479,249 | +0.23(+0.23%) |
Oct 05, 2018 | 97.17 | 97.63 | 96.52 | 96.66 | 439,498 | -0.34(-0.36%) |
Oct 04, 2018 | 97.18 | 97.68 | 96.64 | 97.01 | 517,808 | -0.47(-0.48%) |
Oct 03, 2018 | 99.08 | 99.08 | 97.40 | 97.48 | 814,389 | -1.43(-1.45%) |
Oct 02, 2018 | 99.04 | 99.73 | 98.29 | 98.91 | 530,203 | +0.01(+0.01%) |
Oct 01, 2018 | 98.69 | 99.33 | 98.04 | 98.90 | 382,751 | +0.71(+0.72%) |
Sep 28, 2018 | 97.48 | 98.71 | 97.48 | 98.19 | 525,235 | +0.48(+0.49%) |
Sep 27, 2018 | 98.72 | 99.02 | 97.60 | 97.71 | 612,546 | -0.93(-0.95%) |
Sep 26, 2018 | 99.79 | 99.79 | 98.47 | 98.65 | 928,527 | -1.11(-1.11%) |
Sep 25, 2018 | 100.80 | 101.02 | 99.53 | 99.75 | 832,257 | -1.15(-1.14%) |
Sep 24, 2018 | 102.19 | 102.21 | 100.71 | 100.90 | 445,972 | -1.29(-1.26%) |
Sep 21, 2018 | 102.29 | 102.70 | 101.68 | 102.19 | 943,548 | +0.16(+0.16%) |
Sep 20, 2018 | 101.62 | 102.45 | 101.25 | 102.03 | 507,851 | +0.87(+0.86%) |
Sep 19, 2018 | 101.36 | 102.05 | 101.09 | 101.16 | 721,596 | -0.18(-0.18%) |
Sep 18, 2018 | 99.06 | 101.47 | 98.85 | 101.34 | 799,229 | +2.24(+2.26%) |
Sep 17, 2018 | 98.88 | 99.32 | 98.53 | 99.10 | 482,399 | +0.26(+0.27%) |
Sep 14, 2018 | 98.31 | 99.14 | 97.94 | 98.84 | 544,325 | +0.52(+0.53%) |
Sep 13, 2018 | 97.71 | 98.56 | 96.88 | 98.32 | 597,593 | +2.44(+2.54%) |
Sep 12, 2018 | 95.79 | 96.13 | 95.01 | 95.88 | 474,832 | +0.18(+0.19%) |
Sep 11, 2018 | 95.55 | 96.24 | 94.31 | 95.70 | 447,669 | -0.24(-0.26%) |
Sep 10, 2018 | 95.98 | 96.55 | 95.69 | 95.95 | 490,350 | +0.44(+0.47%) |
Sep 07, 2018 | 94.84 | 95.65 | 94.60 | 95.50 | 467,415 | +0.23(+0.24%) |
Sep 06, 2018 | 95.33 | 96.34 | 94.83 | 95.28 | 635,820 | -0.14(-0.14%) |
Sep 05, 2018 | 94.44 | 95.76 | 94.22 | 95.41 | 520,470 | +1.18(+1.25%) |