Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.96 | 83.78 | 80.96 | 83.22 | 6,910 | +1.60(+1.97%) |
Nov 29, 2018 | 83.13 | 83.13 | 80.99 | 81.62 | 11,639 | -2.02(-2.41%) |
Nov 28, 2018 | 80.22 | 83.64 | 78.52 | 83.64 | 19,794 | +4.34(+5.47%) |
Nov 27, 2018 | 79.37 | 79.78 | 78.14 | 79.30 | 15,825 | +0.00(+0.00%) |
Nov 26, 2018 | 77.24 | 79.87 | 77.08 | 79.30 | 15,581 | +4.79(+6.43%) |
Nov 23, 2018 | 74.54 | 76.28 | 74.41 | 74.50 | 3,455 | -2.21(-2.89%) |
Nov 21, 2018 | 76.72 | 76.72 | 76.72 | 0 | +0.07(+0.09%) | |
Nov 20, 2018 | 78.70 | 79.59 | 75.76 | 76.65 | 20,714 | -4.90(-6.01%) |
Nov 19, 2018 | 81.64 | 82.40 | 80.03 | 81.55 | 18,643 | -0.11(-0.13%) |
Nov 16, 2018 | 80.19 | 82.51 | 80.10 | 81.66 | 7,622 | +0.61(+0.75%) |
Nov 15, 2018 | 75.86 | 81.21 | 75.86 | 81.05 | 34,604 | +3.37(+4.35%) |
Nov 14, 2018 | 83.17 | 83.17 | 75.87 | 77.67 | 22,785 | -4.41(-5.37%) |
Nov 13, 2018 | 81.31 | 82.54 | 81.10 | 82.08 | 14,603 | +2.12(+2.65%) |
Nov 12, 2018 | 84.76 | 84.76 | 79.97 | 79.97 | 22,806 | -6.13(-7.12%) |
Nov 09, 2018 | 87.37 | 87.65 | 84.76 | 86.10 | 6,606 | -1.50(-1.71%) |
Nov 08, 2018 | 87.37 | 89.06 | 86.34 | 87.59 | 20,152 | +0.91(+1.04%) |
Nov 07, 2018 | 84.88 | 87.13 | 83.42 | 86.69 | 13,225 | +3.14(+3.76%) |
Nov 06, 2018 | 81.35 | 83.54 | 81.32 | 83.54 | 15,189 | +1.37(+1.67%) |
Nov 05, 2018 | 79.17 | 83.06 | 79.17 | 82.17 | 9,964 | +3.52(+4.48%) |
Nov 02, 2018 | 80.90 | 82.45 | 77.31 | 78.65 | 21,342 | -0.26(-0.32%) |
Nov 01, 2018 | 78.94 | 79.70 | 77.72 | 78.90 | 11,780 | +1.21(+1.56%) |
Oct 31, 2018 | 76.14 | 80.46 | 76.14 | 77.69 | 24,079 | +3.45(+4.65%) |
Oct 30, 2018 | 71.95 | 74.24 | 70.76 | 74.24 | 15,172 | +3.29(+4.64%) |
Oct 29, 2018 | 74.17 | 74.53 | 69.75 | 70.95 | 22,703 | +1.51(+2.18%) |
Oct 26, 2018 | 70.56 | 70.82 | 68.23 | 69.44 | 28,355 | -4.30(-5.83%) |
Oct 25, 2018 | 70.35 | 73.99 | 70.35 | 73.73 | 10,508 | +4.81(+6.98%) |
Oct 24, 2018 | 74.52 | 74.52 | 68.63 | 68.93 | 43,115 | -6.15(-8.19%) |
Oct 23, 2018 | 72.88 | 76.13 | 71.51 | 75.08 | 36,411 | -2.04(-2.65%) |
Oct 22, 2018 | 82.37 | 82.37 | 77.12 | 77.12 | 28,332 | -5.09(-6.19%) |
Oct 19, 2018 | 81.57 | 83.64 | 80.19 | 82.21 | 7,825 | +1.02(+1.26%) |
Oct 18, 2018 | 84.23 | 85.06 | 80.60 | 81.19 | 9,030 | -4.17(-4.89%) |
Oct 17, 2018 | 82.74 | 86.93 | 82.28 | 85.36 | 20,931 | +2.28(+2.74%) |
Oct 16, 2018 | 81.06 | 83.08 | 80.40 | 83.08 | 20,900 | +3.13(+3.92%) |
Oct 15, 2018 | 80.79 | 81.48 | 79.31 | 79.95 | 7,779 | -0.86(-1.06%) |
Oct 12, 2018 | 85.06 | 85.06 | 76.75 | 80.80 | 53,966 | +0.38(+0.48%) |
Oct 11, 2018 | 86.52 | 86.59 | 79.77 | 80.42 | 58,468 | -7.76(-8.80%) |
Oct 10, 2018 | 96.33 | 97.19 | 88.18 | 88.18 | 23,185 | -8.77(-9.05%) |
Oct 09, 2018 | 97.37 | 97.44 | 95.50 | 96.95 | 11,900 | -1.12(-1.14%) |
Oct 08, 2018 | 95.48 | 98.81 | 95.48 | 98.07 | 8,459 | +1.86(+1.93%) |
Oct 05, 2018 | 98.43 | 98.55 | 95.50 | 96.21 | 12,399 | -1.34(-1.37%) |
Oct 04, 2018 | 96.23 | 99.43 | 95.27 | 97.55 | 29,711 | +2.17(+2.27%) |
Oct 03, 2018 | 94.18 | 96.62 | 94.18 | 95.38 | 13,852 | +2.36(+2.53%) |
Oct 02, 2018 | 91.94 | 93.02 | 91.03 | 93.02 | 7,534 | +0.30(+0.33%) |
Oct 01, 2018 | 93.55 | 94.68 | 92.22 | 92.72 | 22,247 | +0.71(+0.77%) |
Sep 28, 2018 | 93.68 | 93.72 | 91.69 | 92.01 | 34,656 | -3.16(-3.32%) |
Sep 27, 2018 | 94.91 | 97.00 | 94.79 | 95.17 | 9,319 | -0.77(-0.80%) |
Sep 26, 2018 | 100.14 | 100.14 | 95.90 | 95.93 | 34,302 | -3.87(-3.88%) |
Sep 25, 2018 | 101.93 | 101.93 | 99.79 | 99.81 | 6,909 | -1.29(-1.27%) |
Sep 24, 2018 | 102.33 | 102.33 | 101.10 | 101.10 | 4,553 | -3.38(-3.24%) |
Sep 21, 2018 | 106.59 | 106.59 | 104.19 | 104.48 | 9,054 | -0.76(-0.72%) |
Sep 20, 2018 | 104.87 | 106.30 | 104.31 | 105.23 | 29,668 | +1.77(+1.71%) |
Sep 19, 2018 | 99.42 | 103.73 | 99.42 | 103.47 | 22,886 | +5.52(+5.63%) |
Sep 18, 2018 | 96.98 | 97.96 | 96.92 | 97.95 | 3,912 | +1.50(+1.55%) |
Sep 17, 2018 | 97.31 | 98.35 | 96.45 | 96.45 | 4,462 | -1.11(-1.14%) |
Sep 14, 2018 | 97.48 | 97.75 | 97.31 | 97.57 | 26,247 | +1.93(+2.01%) |
Sep 13, 2018 | 96.58 | 98.23 | 95.62 | 95.64 | 12,669 | -0.66(-0.68%) |
Sep 12, 2018 | 98.39 | 99.14 | 96.09 | 96.30 | 9,116 | -2.62(-2.65%) |
Sep 11, 2018 | 98.14 | 99.65 | 97.20 | 98.92 | 20,293 | +0.13(+0.13%) |
Sep 10, 2018 | 99.31 | 99.53 | 98.80 | 98.80 | 3,584 | -0.23(-0.23%) |
Sep 07, 2018 | 99.16 | 99.16 | 98.21 | 99.02 | 7,324 | -0.40(-0.41%) |
Sep 06, 2018 | 100.40 | 100.90 | 98.78 | 99.43 | 65,854 | -1.56(-1.55%) |
Sep 05, 2018 | 100.26 | 101.93 | 100.26 | 100.99 | 13,179 | +0.66(+0.66%) |