Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.10 | 82.81 | 81.10 | 82.50 | 1,026,171 | +1.11(+1.37%) |
Nov 29, 2018 | 81.49 | 82.16 | 80.69 | 81.39 | 755,463 | -0.09(-0.11%) |
Nov 28, 2018 | 80.91 | 81.63 | 78.89 | 81.48 | 784,043 | +1.00(+1.24%) |
Nov 27, 2018 | 81.00 | 81.40 | 80.28 | 80.49 | 781,423 | -1.13(-1.38%) |
Nov 26, 2018 | 81.36 | 82.53 | 81.36 | 81.62 | 900,729 | +0.99(+1.22%) |
Nov 23, 2018 | 79.98 | 81.07 | 78.80 | 80.63 | 330,556 | -0.14(-0.18%) |
Nov 21, 2018 | 80.77 | 80.77 | 80.77 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 80.81 | 82.03 | 78.90 | 80.41 | 958,137 | -1.27(-1.55%) |
Nov 19, 2018 | 81.64 | 82.44 | 80.98 | 81.68 | 868,723 | -0.18(-0.22%) |
Nov 16, 2018 | 80.65 | 82.39 | 80.53 | 81.85 | 646,885 | +0.79(+0.98%) |
Nov 15, 2018 | 79.37 | 81.38 | 78.94 | 81.06 | 671,352 | +0.65(+0.81%) |
Nov 14, 2018 | 81.21 | 82.66 | 80.21 | 80.41 | 749,387 | -0.08(-0.10%) |
Nov 13, 2018 | 80.27 | 81.64 | 79.86 | 80.50 | 891,510 | +0.46(+0.58%) |
Nov 12, 2018 | 81.03 | 81.03 | 79.74 | 80.03 | 752,428 | -0.94(-1.16%) |
Nov 09, 2018 | 82.04 | 82.50 | 80.02 | 80.97 | 788,095 | -1.36(-1.65%) |
Nov 08, 2018 | 82.92 | 83.61 | 81.56 | 82.33 | 977,429 | -0.89(-1.07%) |
Nov 07, 2018 | 82.06 | 83.31 | 80.80 | 83.22 | 1,186,546 | +1.77(+2.17%) |
Nov 06, 2018 | 80.99 | 82.53 | 80.99 | 81.45 | 1,437,046 | +0.11(+0.13%) |
Nov 05, 2018 | 80.35 | 81.66 | 79.70 | 81.34 | 1,041,322 | +1.30(+1.62%) |
Nov 02, 2018 | 81.51 | 81.51 | 79.32 | 80.04 | 1,409,607 | -0.81(-1.00%) |
Nov 01, 2018 | 78.29 | 81.18 | 77.88 | 80.85 | 1,321,980 | +3.42(+4.41%) |
Oct 31, 2018 | 79.15 | 80.07 | 77.34 | 77.44 | 1,734,449 | -0.97(-1.24%) |
Oct 30, 2018 | 75.55 | 78.85 | 75.40 | 78.40 | 1,771,460 | +3.05(+4.05%) |
Oct 29, 2018 | 77.10 | 77.53 | 74.11 | 75.35 | 1,942,487 | -0.89(-1.16%) |
Oct 26, 2018 | 73.93 | 77.16 | 72.73 | 76.24 | 1,954,053 | +1.16(+1.54%) |
Oct 25, 2018 | 71.69 | 77.82 | 71.69 | 75.08 | 3,728,181 | +4.49(+6.36%) |
Oct 24, 2018 | 73.53 | 74.11 | 70.46 | 70.59 | 1,658,423 | -2.79(-3.80%) |
Oct 23, 2018 | 72.20 | 73.88 | 70.85 | 73.39 | 1,417,827 | +0.19(+0.27%) |
Oct 22, 2018 | 74.26 | 74.40 | 72.17 | 73.19 | 2,731,876 | -0.96(-1.30%) |
Oct 19, 2018 | 75.25 | 76.03 | 74.04 | 74.15 | 1,065,890 | -0.96(-1.28%) |
Oct 18, 2018 | 75.96 | 76.90 | 74.30 | 75.12 | 1,439,865 | -1.56(-2.04%) |
Oct 17, 2018 | 76.34 | 76.72 | 75.44 | 76.68 | 1,728,580 | +0.40(+0.53%) |
Oct 16, 2018 | 75.06 | 76.60 | 74.24 | 76.27 | 2,532,144 | +1.76(+2.37%) |
Oct 15, 2018 | 73.95 | 74.77 | 73.90 | 74.51 | 2,495,234 | +0.24(+0.33%) |
Oct 12, 2018 | 75.74 | 75.74 | 73.36 | 74.26 | 2,238,962 | -0.26(-0.35%) |
Oct 11, 2018 | 75.06 | 76.41 | 74.40 | 74.53 | 4,277,028 | -0.50(-0.66%) |
Oct 10, 2018 | 78.44 | 78.67 | 75.01 | 75.02 | 3,029,385 | -3.53(-4.50%) |
Oct 09, 2018 | 83.37 | 83.37 | 78.08 | 78.56 | 3,718,816 | -6.95(-8.13%) |
Oct 08, 2018 | 88.57 | 89.07 | 84.96 | 85.51 | 1,343,418 | -3.58(-4.02%) |
Oct 05, 2018 | 90.09 | 91.22 | 88.95 | 89.09 | 1,086,994 | -0.95(-1.06%) |
Oct 04, 2018 | 89.50 | 90.47 | 89.19 | 90.04 | 1,290,355 | +0.69(+0.77%) |
Oct 03, 2018 | 93.17 | 93.18 | 88.99 | 89.35 | 1,265,417 | -3.33(-3.59%) |
Oct 02, 2018 | 93.03 | 93.30 | 92.36 | 92.68 | 1,156,331 | -0.08(-0.08%) |
Oct 01, 2018 | 93.06 | 93.22 | 92.21 | 92.76 | 831,961 | +0.24(+0.26%) |
Sep 28, 2018 | 93.26 | 93.76 | 92.36 | 92.52 | 728,813 | -0.72(-0.77%) |
Sep 27, 2018 | 94.32 | 94.72 | 93.15 | 93.23 | 543,726 | -0.87(-0.92%) |
Sep 26, 2018 | 95.27 | 95.51 | 93.66 | 94.10 | 977,746 | -1.23(-1.29%) |
Sep 25, 2018 | 98.24 | 98.24 | 95.22 | 95.33 | 768,782 | -2.41(-2.47%) |
Sep 24, 2018 | 97.92 | 98.09 | 96.26 | 97.74 | 1,160,317 | -0.67(-0.69%) |
Sep 21, 2018 | 99.90 | 99.90 | 97.88 | 98.42 | 1,271,243 | -1.24(-1.24%) |
Sep 20, 2018 | 100.06 | 100.27 | 99.40 | 99.66 | 975,643 | +0.32(+0.32%) |
Sep 19, 2018 | 98.68 | 99.90 | 98.67 | 99.34 | 819,974 | +1.12(+1.14%) |
Sep 18, 2018 | 97.68 | 98.56 | 97.52 | 98.22 | 685,303 | +0.92(+0.94%) |
Sep 17, 2018 | 96.73 | 97.96 | 96.73 | 97.30 | 670,051 | +0.76(+0.79%) |
Sep 14, 2018 | 96.00 | 97.14 | 95.74 | 96.54 | 654,354 | +0.59(+0.62%) |
Sep 13, 2018 | 95.32 | 96.38 | 94.95 | 95.95 | 591,127 | +1.40(+1.48%) |
Sep 12, 2018 | 94.43 | 94.96 | 94.18 | 94.55 | 762,701 | +0.21(+0.22%) |
Sep 11, 2018 | 94.48 | 94.82 | 93.39 | 94.34 | 791,259 | -0.47(-0.49%) |
Sep 10, 2018 | 94.08 | 95.24 | 93.81 | 94.81 | 586,715 | +1.08(+1.15%) |
Sep 07, 2018 | 93.23 | 93.86 | 92.79 | 93.73 | 757,351 | +0.29(+0.31%) |
Sep 06, 2018 | 93.79 | 94.55 | 92.97 | 93.43 | 698,368 | -0.16(-0.17%) |
Sep 05, 2018 | 91.41 | 93.80 | 91.19 | 93.59 | 916,358 | +2.09(+2.29%) |