Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 69.40 | 70.68 | 68.40 | 69.84 | 12,218,000 | -0.06(-0.09%) |
Nov 29, 2018 | 69.44 | 70.72 | 67.55 | 69.90 | 13,892,363 | +0.01(+0.01%) |
Nov 28, 2018 | 67.01 | 70.10 | 65.43 | 69.89 | 16,462,259 | +4.01(+6.09%) |
Nov 27, 2018 | 65.59 | 67.30 | 65.12 | 65.88 | 9,591,556 | -0.64(-0.96%) |
Nov 26, 2018 | 64.80 | 66.90 | 63.78 | 66.52 | 12,613,241 | +3.05(+4.81%) |
Nov 23, 2018 | 61.67 | 64.00 | 61.53 | 63.47 | 6,010,500 | +0.85(+1.36%) |
Nov 21, 2018 | 62.62 | 62.62 | 62.62 | 0 | +0.80(+1.29%) | |
Nov 20, 2018 | 56.00 | 63.58 | 55.37 | 61.82 | 34,832,216 | -1.15(-1.83%) |
Nov 19, 2018 | 70.09 | 70.40 | 62.70 | 62.97 | 22,383,712 | -7.62(-10.79%) |
Nov 16, 2018 | 71.51 | 73.20 | 69.94 | 70.59 | 13,311,300 | -3.01(-4.09%) |
Nov 15, 2018 | 70.19 | 74.22 | 69.06 | 73.60 | 12,232,745 | +3.79(+5.43%) |
Nov 14, 2018 | 72.45 | 73.42 | 68.51 | 69.81 | 14,222,460 | -2.04(-2.84%) |
Nov 13, 2018 | 70.29 | 72.80 | 68.50 | 71.85 | 18,469,932 | +2.02(+2.89%) |
Nov 12, 2018 | 73.01 | 73.80 | 67.21 | 69.83 | 19,950,548 | -3.44(-4.69%) |
Nov 09, 2018 | 73.10 | 74.60 | 71.50 | 73.27 | 17,267,000 | -1.96(-2.61%) |
Nov 08, 2018 | 79.43 | 80.60 | 73.66 | 75.23 | 35,785,632 | -7.46(-9.02%) |
Nov 07, 2018 | 78.52 | 83.00 | 78.44 | 82.69 | 23,949,770 | +5.38(+6.96%) |
Nov 06, 2018 | 76.91 | 79.37 | 76.27 | 77.31 | 18,544,212 | +2.30(+3.07%) |
Nov 05, 2018 | 76.87 | 76.97 | 72.22 | 75.01 | 16,816,700 | -2.75(-3.54%) |
Nov 02, 2018 | 76.77 | 79.94 | 76.32 | 77.76 | 13,561,600 | +1.02(+1.33%) |
Nov 01, 2018 | 74.01 | 77.17 | 72.50 | 76.74 | 13,562,044 | +3.29(+4.48%) |
Oct 31, 2018 | 71.11 | 74.52 | 71.04 | 73.45 | 17,911,288 | +4.69(+6.82%) |
Oct 30, 2018 | 65.91 | 68.90 | 64.49 | 68.76 | 17,346,170 | +1.48(+2.20%) |
Oct 29, 2018 | 72.47 | 73.55 | 65.37 | 67.28 | 20,275,858 | -3.84(-5.40%) |
Oct 26, 2018 | 70.71 | 73.31 | 68.90 | 71.12 | 16,771,800 | -2.37(-3.22%) |
Oct 25, 2018 | 70.15 | 74.40 | 69.50 | 73.49 | 13,747,450 | +4.15(+5.99%) |
Oct 24, 2018 | 74.07 | 75.21 | 69.10 | 69.34 | 15,575,269 | -4.81(-6.49%) |
Oct 23, 2018 | 72.79 | 74.42 | 71.55 | 74.15 | 16,939,988 | -1.57(-2.07%) |
Oct 22, 2018 | 74.80 | 76.35 | 72.28 | 75.72 | 15,942,379 | +1.65(+2.23%) |
Oct 19, 2018 | 77.48 | 78.70 | 74.01 | 74.07 | 16,924,700 | -0.89(-1.19%) |
Oct 18, 2018 | 76.19 | 77.57 | 73.60 | 74.96 | 15,351,269 | -3.09(-3.96%) |
Oct 17, 2018 | 79.93 | 80.32 | 75.91 | 78.05 | 16,645,541 | -0.67(-0.85%) |
Oct 16, 2018 | 76.50 | 79.10 | 73.86 | 78.72 | 23,235,480 | +4.95(+6.71%) |
Oct 15, 2018 | 74.56 | 75.90 | 72.75 | 73.77 | 22,572,808 | -0.20(-0.27%) |
Oct 12, 2018 | 76.25 | 76.38 | 71.52 | 73.97 | 38,121,500 | +4.94(+7.16%) |
Oct 11, 2018 | 72.36 | 74.38 | 65.00 | 69.03 | 63,477,188 | -8.42(-10.87%) |
Oct 10, 2018 | 86.74 | 86.90 | 76.90 | 77.45 | 32,501,148 | -8.72(-10.12%) |
Oct 09, 2018 | 83.69 | 87.66 | 83.00 | 86.17 | 16,735,322 | +0.11(+0.13%) |
Oct 08, 2018 | 92.40 | 92.64 | 83.55 | 86.06 | 30,342,814 | -8.05(-8.55%) |
Oct 05, 2018 | 94.41 | 96.31 | 91.63 | 94.11 | 12,099,800 | -0.38(-0.40%) |
Oct 04, 2018 | 96.99 | 97.06 | 92.30 | 94.49 | 13,888,894 | -2.47(-2.55%) |
Oct 03, 2018 | 98.48 | 98.70 | 95.69 | 96.96 | 9,817,066 | -0.87(-0.89%) |
Oct 02, 2018 | 97.66 | 100.42 | 97.25 | 97.83 | 11,887,560 | +0.55(+0.57%) |
Oct 01, 2018 | 100.80 | 101.15 | 96.60 | 97.28 | 12,602,464 | -1.73(-1.75%) |
Sep 28, 2018 | 97.36 | 100.39 | 97.07 | 99.01 | 15,268,200 | +1.05(+1.07%) |
Sep 27, 2018 | 94.91 | 99.13 | 94.77 | 97.96 | 21,023,334 | +3.31(+3.50%) |
Sep 26, 2018 | 97.46 | 98.47 | 94.05 | 94.65 | 25,500,316 | -0.70(-0.73%) |
Sep 25, 2018 | 88.74 | 96.00 | 88.19 | 95.35 | 28,172,700 | +9.31(+10.82%) |
Sep 24, 2018 | 83.90 | 87.13 | 81.53 | 86.04 | 8,147,094 | +0.74(+0.87%) |
Sep 21, 2018 | 87.05 | 87.74 | 85.16 | 85.30 | 10,113,900 | -1.21(-1.40%) |
Sep 20, 2018 | 85.98 | 87.32 | 84.82 | 86.51 | 9,183,327 | +1.71(+2.02%) |
Sep 19, 2018 | 88.30 | 88.56 | 83.33 | 84.80 | 13,176,258 | -3.19(-3.63%) |
Sep 18, 2018 | 87.94 | 89.38 | 87.06 | 87.99 | 10,566,664 | +1.13(+1.30%) |
Sep 17, 2018 | 90.14 | 91.95 | 86.51 | 86.86 | 10,497,289 | -3.96(-4.36%) |
Sep 14, 2018 | 90.26 | 91.29 | 89.31 | 90.82 | 7,278,500 | +0.60(+0.67%) |
Sep 13, 2018 | 91.16 | 92.39 | 89.43 | 90.22 | 9,665,882 | -0.22(-0.24%) |
Sep 12, 2018 | 92.29 | 92.40 | 88.40 | 90.44 | 12,704,948 | -1.84(-1.99%) |
Sep 11, 2018 | 88.90 | 92.92 | 88.70 | 92.28 | 12,001,232 | +2.89(+3.23%) |
Sep 10, 2018 | 90.34 | 90.83 | 87.79 | 89.39 | 10,221,058 | -0.58(-0.64%) |
Sep 07, 2018 | 87.66 | 91.50 | 86.55 | 89.97 | 10,503,800 | +1.43(+1.62%) |
Sep 06, 2018 | 87.83 | 89.80 | 86.70 | 88.54 | 12,518,446 | +1.34(+1.54%) |
Sep 05, 2018 | 91.30 | 91.41 | 84.34 | 87.20 | 18,015,308 | -4.05(-4.44%) |