Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 83.84 | 84.29 | 83.36 | 83.91 | 365,231 | -0.13(-0.15%) |
Nov 29, 2018 | 84.07 | 84.93 | 83.53 | 84.04 | 252,416 | -0.03(-0.04%) |
Nov 28, 2018 | 81.64 | 84.17 | 81.64 | 84.07 | 292,444 | +3.31(+4.09%) |
Nov 27, 2018 | 81.58 | 82.15 | 80.23 | 80.76 | 204,907 | -1.34(-1.63%) |
Nov 26, 2018 | 82.35 | 83.06 | 81.44 | 82.10 | 350,458 | +0.37(+0.45%) |
Nov 23, 2018 | 80.32 | 82.65 | 80.08 | 81.74 | 197,422 | +1.00(+1.24%) |
Nov 21, 2018 | 80.73 | 80.73 | 80.73 | 0 | +0.50(+0.62%) | |
Nov 20, 2018 | 79.74 | 80.51 | 78.07 | 80.24 | 429,740 | -1.24(-1.52%) |
Nov 19, 2018 | 83.99 | 83.99 | 81.17 | 81.48 | 375,820 | -2.62(-3.12%) |
Nov 16, 2018 | 83.45 | 84.23 | 82.93 | 84.10 | 317,689 | +0.19(+0.22%) |
Nov 15, 2018 | 81.41 | 84.03 | 81.41 | 83.91 | 295,693 | +1.91(+2.32%) |
Nov 14, 2018 | 87.09 | 87.37 | 81.80 | 82.00 | 548,853 | -4.80(-5.52%) |
Nov 13, 2018 | 85.82 | 87.08 | 84.90 | 86.80 | 305,043 | +0.99(+1.16%) |
Nov 12, 2018 | 87.27 | 87.64 | 85.28 | 85.81 | 327,044 | -1.54(-1.76%) |
Nov 09, 2018 | 86.58 | 87.65 | 86.18 | 87.35 | 412,472 | +0.08(+0.09%) |
Nov 08, 2018 | 87.55 | 88.23 | 86.60 | 87.27 | 269,365 | -0.21(-0.24%) |
Nov 07, 2018 | 86.62 | 87.89 | 85.34 | 87.48 | 496,619 | +1.45(+1.68%) |
Nov 06, 2018 | 84.39 | 86.82 | 84.39 | 86.03 | 322,973 | +1.63(+1.93%) |
Nov 05, 2018 | 85.02 | 85.22 | 82.99 | 84.40 | 288,321 | -0.49(-0.57%) |
Nov 02, 2018 | 85.45 | 85.88 | 84.54 | 84.88 | 337,632 | +0.40(+0.47%) |
Nov 01, 2018 | 83.75 | 84.82 | 83.17 | 84.49 | 452,614 | +1.26(+1.52%) |
Oct 31, 2018 | 81.55 | 84.11 | 81.41 | 83.23 | 324,327 | +2.57(+3.19%) |
Oct 30, 2018 | 79.68 | 81.02 | 79.19 | 80.65 | 489,750 | +0.63(+0.78%) |
Oct 29, 2018 | 82.78 | 82.78 | 79.05 | 80.03 | 727,042 | -1.94(-2.36%) |
Oct 26, 2018 | 80.65 | 82.41 | 79.93 | 81.97 | 572,021 | +0.26(+0.32%) |
Oct 25, 2018 | 81.86 | 82.40 | 80.91 | 81.71 | 417,138 | +0.55(+0.67%) |
Oct 24, 2018 | 83.06 | 83.72 | 81.10 | 81.16 | 288,041 | -1.39(-1.68%) |
Oct 23, 2018 | 83.39 | 84.08 | 81.20 | 82.55 | 670,535 | -2.02(-2.38%) |
Oct 22, 2018 | 85.39 | 85.49 | 83.67 | 84.57 | 290,108 | -0.49(-0.57%) |
Oct 19, 2018 | 85.96 | 86.37 | 84.44 | 85.05 | 552,884 | -0.74(-0.87%) |
Oct 18, 2018 | 85.60 | 86.25 | 84.41 | 85.80 | 414,253 | -0.19(-0.22%) |
Oct 17, 2018 | 86.64 | 86.64 | 85.31 | 85.99 | 230,315 | -0.76(-0.88%) |
Oct 16, 2018 | 83.73 | 87.21 | 83.25 | 86.75 | 530,907 | +3.63(+4.37%) |
Oct 15, 2018 | 83.68 | 83.68 | 82.34 | 83.12 | 364,399 | +0.23(+0.28%) |
Oct 12, 2018 | 83.81 | 84.80 | 82.32 | 82.89 | 566,784 | +0.69(+0.83%) |
Oct 11, 2018 | 82.61 | 84.41 | 81.68 | 82.20 | 692,524 | -0.60(-0.72%) |
Oct 10, 2018 | 86.37 | 86.76 | 82.65 | 82.80 | 706,208 | -3.96(-4.57%) |
Oct 09, 2018 | 88.10 | 88.86 | 86.60 | 86.76 | 330,615 | -1.67(-1.89%) |
Oct 08, 2018 | 88.98 | 89.23 | 87.77 | 88.43 | 348,756 | -0.65(-0.72%) |
Oct 05, 2018 | 89.35 | 90.25 | 87.67 | 89.07 | 287,068 | -0.44(-0.49%) |
Oct 04, 2018 | 91.20 | 91.20 | 88.63 | 89.51 | 359,361 | -1.89(-2.06%) |
Oct 03, 2018 | 91.18 | 91.77 | 90.73 | 91.40 | 380,539 | +0.47(+0.51%) |
Oct 02, 2018 | 91.83 | 92.31 | 90.71 | 90.93 | 290,738 | -0.75(-0.82%) |
Oct 01, 2018 | 92.64 | 93.21 | 91.37 | 91.68 | 270,754 | -0.26(-0.28%) |
Sep 28, 2018 | 90.74 | 93.07 | 90.73 | 91.94 | 850,831 | +1.24(+1.37%) |
Sep 27, 2018 | 90.78 | 91.40 | 90.59 | 90.70 | 265,501 | +0.16(+0.18%) |
Sep 26, 2018 | 90.84 | 91.11 | 90.08 | 90.54 | 368,667 | +0.02(+0.02%) |
Sep 25, 2018 | 89.25 | 90.80 | 88.70 | 90.52 | 409,515 | +1.41(+1.58%) |
Sep 24, 2018 | 90.34 | 90.59 | 87.17 | 89.11 | 738,806 | -1.44(-1.59%) |
Sep 21, 2018 | 90.35 | 90.99 | 90.07 | 90.55 | 649,580 | +0.58(+0.64%) |
Sep 20, 2018 | 90.88 | 90.88 | 89.45 | 89.98 | 273,714 | -0.33(-0.36%) |
Sep 19, 2018 | 91.81 | 92.27 | 90.05 | 90.30 | 285,781 | -1.63(-1.77%) |
Sep 18, 2018 | 91.72 | 92.55 | 91.01 | 91.93 | 336,580 | +0.53(+0.58%) |
Sep 17, 2018 | 92.64 | 92.83 | 90.99 | 91.41 | 448,967 | -1.53(-1.65%) |
Sep 14, 2018 | 92.33 | 93.15 | 92.09 | 92.94 | 470,691 | +0.61(+0.66%) |
Sep 13, 2018 | 92.56 | 93.22 | 92.09 | 92.33 | 540,426 | +0.01(+0.01%) |
Sep 12, 2018 | 92.45 | 92.98 | 91.67 | 92.32 | 209,228 | -0.12(-0.13%) |
Sep 11, 2018 | 92.27 | 93.28 | 91.81 | 92.44 | 426,760 | -0.06(-0.06%) |
Sep 10, 2018 | 92.70 | 93.14 | 91.95 | 92.50 | 253,408 | +0.30(+0.32%) |
Sep 07, 2018 | 91.50 | 93.20 | 91.41 | 92.20 | 227,741 | +0.24(+0.26%) |
Sep 06, 2018 | 91.90 | 93.44 | 91.43 | 91.96 | 337,476 | +0.28(+0.30%) |
Sep 05, 2018 | 91.29 | 91.94 | 89.99 | 91.68 | 329,048 | +0.40(+0.43%) |