Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.27 | 84.04 | 79.99 | 82.90 | 1,275,400 | +3.01(+3.77%) |
Nov 29, 2018 | 78.59 | 80.76 | 77.38 | 79.89 | 912,704 | +0.93(+1.18%) |
Nov 28, 2018 | 76.58 | 79.47 | 75.86 | 78.96 | 1,510,220 | +4.10(+5.48%) |
Nov 27, 2018 | 75.31 | 76.11 | 74.32 | 74.86 | 606,022 | -1.11(-1.46%) |
Nov 26, 2018 | 73.47 | 76.91 | 72.37 | 75.97 | 1,393,615 | +4.26(+5.94%) |
Nov 23, 2018 | 70.36 | 72.43 | 70.08 | 71.71 | 180,900 | +0.30(+0.42%) |
Nov 21, 2018 | 71.41 | 71.41 | 71.41 | 0 | +2.50(+3.63%) | |
Nov 20, 2018 | 66.17 | 71.90 | 64.41 | 68.91 | 1,555,421 | +0.05(+0.07%) |
Nov 19, 2018 | 77.55 | 79.64 | 68.50 | 68.86 | 1,089,302 | -7.54(-9.87%) |
Nov 16, 2018 | 76.24 | 77.62 | 74.43 | 76.40 | 855,200 | -0.66(-0.86%) |
Nov 15, 2018 | 73.83 | 77.31 | 72.92 | 77.06 | 1,069,915 | +2.78(+3.74%) |
Nov 14, 2018 | 76.32 | 77.00 | 73.83 | 74.28 | 1,140,004 | -0.87(-1.16%) |
Nov 13, 2018 | 75.83 | 77.76 | 73.94 | 75.15 | 830,708 | -0.30(-0.40%) |
Nov 12, 2018 | 82.49 | 83.65 | 74.79 | 75.45 | 2,107,928 | -8.23(-9.84%) |
Nov 09, 2018 | 84.90 | 85.26 | 80.81 | 83.68 | 2,242,000 | -2.54(-2.95%) |
Nov 08, 2018 | 84.53 | 86.74 | 83.01 | 86.22 | 2,005,853 | +1.74(+2.06%) |
Nov 07, 2018 | 77.10 | 85.00 | 77.10 | 84.48 | 1,990,671 | +8.64(+11.39%) |
Nov 06, 2018 | 78.30 | 79.99 | 73.13 | 75.84 | 2,226,930 | +0.88(+1.17%) |
Nov 05, 2018 | 76.32 | 77.10 | 73.63 | 74.96 | 1,254,240 | -2.05(-2.66%) |
Nov 02, 2018 | 79.79 | 81.08 | 76.87 | 77.01 | 996,700 | -2.46(-3.10%) |
Nov 01, 2018 | 78.05 | 79.84 | 75.70 | 79.47 | 748,056 | +1.74(+2.24%) |
Oct 31, 2018 | 76.43 | 78.87 | 75.72 | 77.73 | 1,023,658 | +3.46(+4.66%) |
Oct 30, 2018 | 70.89 | 74.66 | 69.62 | 74.27 | 1,206,463 | +3.16(+4.44%) |
Oct 29, 2018 | 73.90 | 75.41 | 69.60 | 71.11 | 1,340,358 | -1.16(-1.61%) |
Oct 26, 2018 | 72.34 | 74.48 | 70.38 | 72.27 | 599,900 | -2.74(-3.65%) |
Oct 25, 2018 | 72.38 | 75.61 | 71.72 | 75.01 | 772,421 | +3.51(+4.91%) |
Oct 24, 2018 | 77.44 | 79.07 | 71.37 | 71.50 | 751,056 | -6.11(-7.87%) |
Oct 23, 2018 | 76.25 | 78.02 | 75.60 | 77.61 | 500,398 | -0.58(-0.74%) |
Oct 22, 2018 | 76.59 | 78.91 | 74.58 | 78.19 | 1,743,402 | +2.68(+3.55%) |
Oct 19, 2018 | 78.82 | 79.94 | 75.51 | 75.51 | 905,400 | -2.99(-3.81%) |
Oct 18, 2018 | 80.63 | 81.80 | 77.53 | 78.50 | 617,963 | -2.83(-3.48%) |
Oct 17, 2018 | 84.02 | 84.02 | 80.41 | 81.33 | 789,253 | -0.96(-1.17%) |
Oct 16, 2018 | 81.70 | 83.34 | 80.60 | 82.29 | 951,148 | +2.14(+2.67%) |
Oct 15, 2018 | 80.14 | 81.23 | 78.02 | 80.15 | 1,016,687 | +0.07(+0.09%) |
Oct 12, 2018 | 78.75 | 81.00 | 77.73 | 80.08 | 1,265,900 | +5.08(+6.77%) |
Oct 11, 2018 | 76.16 | 77.69 | 74.43 | 75.00 | 1,919,105 | -1.48(-1.94%) |
Oct 10, 2018 | 81.00 | 81.69 | 75.42 | 76.48 | 1,820,365 | -5.31(-6.49%) |
Oct 09, 2018 | 80.40 | 83.57 | 79.99 | 81.79 | 1,113,898 | +1.09(+1.35%) |
Oct 08, 2018 | 83.34 | 83.34 | 78.51 | 80.70 | 1,582,289 | -3.49(-4.15%) |
Oct 05, 2018 | 84.89 | 86.75 | 81.96 | 84.19 | 759,300 | -0.66(-0.78%) |
Oct 04, 2018 | 87.86 | 87.99 | 83.72 | 84.85 | 937,632 | -3.27(-3.71%) |
Oct 03, 2018 | 87.72 | 89.15 | 86.44 | 88.12 | 928,221 | +1.10(+1.26%) |
Oct 02, 2018 | 89.98 | 90.14 | 86.82 | 87.02 | 1,268,172 | -3.35(-3.71%) |
Oct 01, 2018 | 93.76 | 94.16 | 89.82 | 90.37 | 943,539 | -2.68(-2.88%) |
Sep 28, 2018 | 93.95 | 94.65 | 92.40 | 93.05 | 743,800 | -1.00(-1.06%) |
Sep 27, 2018 | 93.00 | 94.65 | 92.85 | 94.05 | 498,925 | +1.10(+1.18%) |
Sep 26, 2018 | 93.90 | 94.28 | 91.85 | 92.95 | 751,089 | -0.30(-0.32%) |
Sep 25, 2018 | 91.15 | 93.62 | 90.90 | 93.25 | 1,017,771 | +2.25(+2.47%) |
Sep 24, 2018 | 88.95 | 91.55 | 87.35 | 91.00 | 615,154 | +1.20(+1.34%) |
Sep 21, 2018 | 91.85 | 92.10 | 89.30 | 89.80 | 756,200 | -1.45(-1.59%) |
Sep 20, 2018 | 90.65 | 91.90 | 89.95 | 91.25 | 568,169 | +0.70(+0.77%) |
Sep 19, 2018 | 93.50 | 93.90 | 88.40 | 90.55 | 700,140 | -2.95(-3.16%) |
Sep 18, 2018 | 92.00 | 94.30 | 92.00 | 93.50 | 699,812 | +1.80(+1.96%) |
Sep 17, 2018 | 95.10 | 95.30 | 91.15 | 91.70 | 738,518 | -4.00(-4.18%) |
Sep 14, 2018 | 95.00 | 96.80 | 94.88 | 95.70 | 588,700 | +0.65(+0.68%) |
Sep 13, 2018 | 96.70 | 98.15 | 93.95 | 95.05 | 715,058 | -1.80(-1.86%) |
Sep 12, 2018 | 96.55 | 96.85 | 94.25 | 96.85 | 534,199 | +0.65(+0.68%) |
Sep 11, 2018 | 95.85 | 97.65 | 95.25 | 96.20 | 585,103 | -0.10(-0.10%) |
Sep 10, 2018 | 94.55 | 96.65 | 93.50 | 96.30 | 552,710 | +2.40(+2.56%) |
Sep 07, 2018 | 93.15 | 96.65 | 92.15 | 93.90 | 663,900 | +0.55(+0.59%) |
Sep 06, 2018 | 92.30 | 93.65 | 91.20 | 93.35 | 458,888 | +0.75(+0.81%) |
Sep 05, 2018 | 95.20 | 95.50 | 90.20 | 92.60 | 735,408 | -2.00(-2.11%) |