Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 86.11 | 88.26 | 84.92 | 87.19 | 733,600 | +1.58(+1.85%) |
Nov 29, 2018 | 82.84 | 86.56 | 82.42 | 85.61 | 1,243,246 | +2.06(+2.47%) |
Nov 28, 2018 | 79.43 | 84.07 | 79.29 | 83.55 | 679,688 | +5.90(+7.60%) |
Nov 27, 2018 | 79.00 | 79.77 | 77.42 | 77.65 | 382,595 | -2.15(-2.69%) |
Nov 26, 2018 | 78.46 | 80.09 | 77.19 | 79.80 | 707,514 | +2.90(+3.77%) |
Nov 23, 2018 | 75.16 | 78.08 | 74.81 | 76.90 | 244,400 | +0.74(+0.97%) |
Nov 21, 2018 | 76.16 | 76.16 | 76.16 | 0 | +1.37(+1.83%) | |
Nov 20, 2018 | 70.88 | 76.25 | 70.30 | 74.79 | 1,253,964 | -1.84(-2.40%) |
Nov 19, 2018 | 83.80 | 84.30 | 76.57 | 76.63 | 1,073,510 | -8.12(-9.58%) |
Nov 16, 2018 | 84.60 | 86.40 | 83.05 | 84.75 | 947,600 | -0.81(-0.95%) |
Nov 15, 2018 | 81.48 | 86.03 | 81.44 | 85.56 | 1,028,550 | +3.84(+4.70%) |
Nov 14, 2018 | 83.64 | 84.59 | 81.43 | 81.72 | 662,390 | -0.73(-0.89%) |
Nov 13, 2018 | 84.01 | 85.00 | 81.13 | 82.45 | 826,062 | -0.93(-1.12%) |
Nov 12, 2018 | 87.09 | 87.53 | 82.77 | 83.38 | 1,102,195 | -5.39(-6.07%) |
Nov 09, 2018 | 91.50 | 92.52 | 88.39 | 88.77 | 874,600 | -3.37(-3.66%) |
Nov 08, 2018 | 96.49 | 97.29 | 89.63 | 92.14 | 1,118,754 | -3.97(-4.13%) |
Nov 07, 2018 | 92.11 | 101.16 | 91.75 | 96.11 | 1,883,991 | +10.04(+11.66%) |
Nov 06, 2018 | 86.11 | 88.36 | 84.76 | 86.07 | 766,802 | +0.00(+0.00%) |
Nov 05, 2018 | 87.11 | 87.11 | 83.89 | 86.07 | 397,678 | -1.06(-1.22%) |
Nov 02, 2018 | 91.64 | 92.05 | 86.25 | 87.13 | 894,100 | -3.81(-4.19%) |
Nov 01, 2018 | 89.77 | 92.07 | 88.00 | 90.94 | 812,671 | +1.69(+1.89%) |
Oct 31, 2018 | 86.42 | 90.48 | 85.72 | 89.25 | 899,665 | +4.63(+5.47%) |
Oct 30, 2018 | 84.03 | 85.47 | 81.78 | 84.62 | 906,657 | +0.29(+0.34%) |
Oct 29, 2018 | 87.57 | 88.65 | 82.70 | 84.33 | 966,713 | +0.51(+0.61%) |
Oct 26, 2018 | 82.20 | 86.10 | 81.36 | 83.82 | 789,300 | -1.21(-1.42%) |
Oct 25, 2018 | 80.67 | 85.16 | 79.67 | 85.03 | 730,636 | +2.91(+3.54%) |
Oct 24, 2018 | 87.00 | 87.62 | 82.02 | 82.12 | 625,421 | -5.02(-5.76%) |
Oct 23, 2018 | 85.54 | 87.58 | 83.97 | 87.14 | 703,118 | +0.46(+0.53%) |
Oct 22, 2018 | 84.66 | 87.13 | 83.72 | 86.68 | 451,524 | +2.58(+3.07%) |
Oct 19, 2018 | 87.68 | 88.50 | 83.99 | 84.10 | 1,233,900 | -2.78(-3.20%) |
Oct 18, 2018 | 87.98 | 88.41 | 85.97 | 86.88 | 861,993 | -1.64(-1.85%) |
Oct 17, 2018 | 89.99 | 90.00 | 87.21 | 88.52 | 482,892 | -1.11(-1.24%) |
Oct 16, 2018 | 85.28 | 89.83 | 84.63 | 89.63 | 1,164,475 | +5.33(+6.32%) |
Oct 15, 2018 | 84.10 | 85.19 | 82.30 | 84.30 | 631,053 | -1.53(-1.78%) |
Oct 12, 2018 | 83.83 | 86.13 | 83.46 | 85.83 | 1,110,800 | +4.70(+5.79%) |
Oct 11, 2018 | 80.64 | 82.95 | 79.78 | 81.13 | 928,915 | -0.14(-0.17%) |
Oct 10, 2018 | 84.27 | 84.99 | 80.22 | 81.27 | 1,614,026 | -3.98(-4.67%) |
Oct 09, 2018 | 85.23 | 88.57 | 84.19 | 85.25 | 778,768 | -0.75(-0.87%) |
Oct 08, 2018 | 88.40 | 89.02 | 84.67 | 86.00 | 1,048,423 | -3.21(-3.60%) |
Oct 05, 2018 | 89.20 | 90.84 | 86.87 | 89.21 | 1,448,900 | +0.12(+0.13%) |
Oct 04, 2018 | 89.18 | 90.35 | 87.85 | 89.09 | 875,502 | -0.17(-0.19%) |
Oct 03, 2018 | 88.40 | 91.48 | 87.57 | 89.26 | 939,038 | +1.64(+1.87%) |
Oct 02, 2018 | 90.09 | 90.69 | 86.63 | 87.62 | 1,636,105 | -3.17(-3.49%) |
Oct 01, 2018 | 94.66 | 95.89 | 90.21 | 90.79 | 1,435,020 | -3.44(-3.65%) |
Sep 28, 2018 | 95.73 | 97.00 | 94.10 | 94.23 | 846,700 | -1.60(-1.67%) |
Sep 27, 2018 | 98.08 | 98.74 | 94.08 | 95.83 | 1,366,651 | -0.72(-0.75%) |
Sep 26, 2018 | 98.60 | 99.64 | 96.30 | 96.55 | 1,162,660 | -1.79(-1.82%) |
Sep 25, 2018 | 96.35 | 99.22 | 95.87 | 98.34 | 1,058,080 | +2.47(+2.58%) |
Sep 24, 2018 | 95.10 | 96.77 | 93.03 | 95.87 | 814,249 | +0.15(+0.16%) |
Sep 21, 2018 | 98.43 | 99.95 | 95.58 | 95.72 | 1,335,400 | -2.34(-2.39%) |
Sep 20, 2018 | 98.63 | 100.79 | 97.50 | 98.06 | 602,305 | -0.73(-0.74%) |
Sep 19, 2018 | 100.69 | 101.84 | 96.60 | 98.79 | 1,080,165 | -1.53(-1.53%) |
Sep 18, 2018 | 100.67 | 102.95 | 100.14 | 100.32 | 1,022,470 | -0.14(-0.14%) |
Sep 17, 2018 | 106.20 | 106.90 | 99.88 | 100.46 | 816,795 | -6.47(-6.05%) |
Sep 14, 2018 | 108.22 | 109.51 | 106.28 | 106.93 | 558,400 | -0.72(-0.67%) |
Sep 13, 2018 | 110.50 | 113.34 | 107.32 | 107.65 | 1,005,445 | -1.99(-1.82%) |
Sep 12, 2018 | 109.38 | 110.76 | 106.57 | 109.64 | 748,138 | +0.27(+0.25%) |
Sep 11, 2018 | 105.34 | 109.99 | 104.49 | 109.37 | 981,525 | +3.75(+3.55%) |
Sep 10, 2018 | 102.16 | 105.80 | 101.66 | 105.62 | 852,575 | +3.42(+3.35%) |
Sep 07, 2018 | 98.85 | 103.74 | 98.85 | 102.20 | 568,300 | +2.49(+2.50%) |
Sep 06, 2018 | 98.20 | 99.96 | 97.18 | 99.71 | 813,181 | +1.95(+1.99%) |
Sep 05, 2018 | 105.56 | 105.99 | 96.50 | 97.76 | 1,381,610 | -7.74(-7.34%) |