Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 79.57 | 79.95 | 74.63 | 74.66 | 4,566,882 | -4.80(-6.04%) |
Nov 29, 2018 | 78.73 | 79.94 | 78.29 | 79.46 | 942,635 | +0.30(+0.38%) |
Nov 28, 2018 | 78.60 | 79.54 | 78.24 | 79.15 | 1,074,710 | +0.72(+0.92%) |
Nov 27, 2018 | 79.57 | 79.95 | 77.63 | 78.43 | 1,156,506 | -1.58(-1.98%) |
Nov 26, 2018 | 79.67 | 80.63 | 79.18 | 80.02 | 1,640,729 | +1.23(+1.56%) |
Nov 23, 2018 | 76.86 | 79.21 | 76.83 | 78.79 | 457,687 | +1.50(+1.94%) |
Nov 21, 2018 | 77.28 | 77.28 | 77.28 | 0 | +0.20(+0.26%) | |
Nov 20, 2018 | 77.38 | 77.97 | 76.69 | 77.09 | 1,278,015 | -0.76(-0.98%) |
Nov 19, 2018 | 80.20 | 80.43 | 77.54 | 77.85 | 1,551,360 | -2.31(-2.89%) |
Nov 16, 2018 | 79.58 | 80.39 | 79.32 | 80.16 | 1,463,869 | +0.12(+0.15%) |
Nov 15, 2018 | 78.70 | 80.48 | 78.08 | 80.04 | 1,352,737 | +0.71(+0.90%) |
Nov 14, 2018 | 78.93 | 80.32 | 78.57 | 79.33 | 1,041,686 | +0.93(+1.18%) |
Nov 13, 2018 | 78.76 | 79.79 | 78.19 | 78.40 | 822,080 | -0.08(-0.10%) |
Nov 12, 2018 | 79.66 | 79.74 | 78.42 | 78.48 | 1,030,907 | -1.36(-1.71%) |
Nov 09, 2018 | 80.57 | 81.17 | 79.34 | 79.84 | 1,352,585 | -0.89(-1.10%) |
Nov 08, 2018 | 82.17 | 82.72 | 80.61 | 80.73 | 1,273,357 | -1.64(-1.99%) |
Nov 07, 2018 | 81.17 | 82.74 | 81.06 | 82.37 | 1,186,052 | +1.29(+1.59%) |
Nov 06, 2018 | 80.01 | 81.17 | 80.01 | 81.08 | 807,012 | +0.79(+0.98%) |
Nov 05, 2018 | 80.66 | 81.22 | 79.44 | 80.30 | 1,445,031 | -0.34(-0.43%) |
Nov 02, 2018 | 80.30 | 81.53 | 79.77 | 80.64 | 1,789,552 | +0.61(+0.76%) |
Nov 01, 2018 | 75.52 | 80.05 | 75.52 | 80.03 | 2,496,331 | +4.79(+6.37%) |
Oct 31, 2018 | 75.36 | 76.47 | 73.75 | 75.24 | 3,306,733 | +0.41(+0.55%) |
Oct 30, 2018 | 75.04 | 76.18 | 74.35 | 74.83 | 1,649,506 | -0.15(-0.21%) |
Oct 29, 2018 | 76.31 | 76.86 | 74.37 | 74.99 | 1,685,122 | -0.55(-0.73%) |
Oct 26, 2018 | 74.51 | 76.66 | 74.15 | 75.54 | 1,895,065 | -0.64(-0.84%) |
Oct 25, 2018 | 75.20 | 76.45 | 74.91 | 76.18 | 1,739,063 | +1.18(+1.58%) |
Oct 24, 2018 | 76.26 | 76.86 | 74.95 | 75.00 | 2,285,806 | -1.64(-2.14%) |
Oct 23, 2018 | 76.18 | 76.83 | 73.74 | 76.64 | 4,365,565 | -0.77(-1.00%) |
Oct 22, 2018 | 73.69 | 78.02 | 73.55 | 77.41 | 9,319,610 | -2.47(-3.09%) |
Oct 19, 2018 | 80.76 | 81.63 | 77.97 | 79.88 | 4,109,472 | -0.37(-0.46%) |
Oct 18, 2018 | 81.59 | 82.04 | 79.83 | 80.25 | 1,257,732 | -1.96(-2.38%) |
Oct 17, 2018 | 82.71 | 83.04 | 81.56 | 82.21 | 809,464 | -0.83(-1.00%) |
Oct 16, 2018 | 81.00 | 83.17 | 80.63 | 83.04 | 1,233,315 | +2.53(+3.14%) |
Oct 15, 2018 | 79.76 | 80.76 | 79.29 | 80.51 | 1,038,434 | +0.41(+0.51%) |
Oct 12, 2018 | 80.29 | 81.26 | 78.93 | 80.10 | 1,159,915 | +0.41(+0.51%) |
Oct 11, 2018 | 79.87 | 81.12 | 79.57 | 79.70 | 1,522,747 | -0.46(-0.57%) |
Oct 10, 2018 | 81.92 | 81.92 | 80.13 | 80.15 | 1,945,005 | -1.90(-2.31%) |
Oct 09, 2018 | 81.93 | 82.78 | 81.62 | 82.05 | 762,612 | -0.04(-0.05%) |
Oct 08, 2018 | 82.66 | 82.90 | 81.72 | 82.09 | 1,069,110 | -0.73(-0.88%) |
Oct 05, 2018 | 83.48 | 84.66 | 81.93 | 82.82 | 1,240,671 | +0.16(+0.20%) |
Oct 04, 2018 | 84.26 | 84.72 | 82.03 | 82.65 | 1,698,110 | -1.70(-2.02%) |
Oct 03, 2018 | 85.84 | 86.01 | 83.88 | 84.36 | 1,531,744 | -1.31(-1.53%) |
Oct 02, 2018 | 87.64 | 87.64 | 85.48 | 85.67 | 1,193,891 | -0.45(-0.52%) |
Oct 01, 2018 | 86.46 | 87.65 | 85.56 | 86.12 | 1,775,885 | +0.46(+0.54%) |
Sep 28, 2018 | 86.30 | 86.94 | 85.43 | 85.65 | 1,538,290 | -0.70(-0.81%) |
Sep 27, 2018 | 86.71 | 87.31 | 86.30 | 86.35 | 844,350 | -0.33(-0.39%) |
Sep 26, 2018 | 85.88 | 87.49 | 85.84 | 86.69 | 905,003 | +0.68(+0.79%) |
Sep 25, 2018 | 86.65 | 87.57 | 85.93 | 86.01 | 1,233,219 | -0.53(-0.61%) |
Sep 24, 2018 | 87.27 | 87.43 | 85.88 | 86.54 | 1,015,676 | -1.02(-1.16%) |
Sep 21, 2018 | 87.53 | 87.87 | 87.01 | 87.56 | 2,302,158 | +0.37(+0.42%) |
Sep 20, 2018 | 88.75 | 88.98 | 87.07 | 87.19 | 1,314,724 | -1.61(-1.82%) |
Sep 19, 2018 | 87.84 | 89.30 | 87.40 | 88.81 | 2,289,123 | +1.12(+1.27%) |
Sep 18, 2018 | 86.21 | 87.77 | 85.97 | 87.69 | 1,892,701 | +1.47(+1.71%) |
Sep 17, 2018 | 85.83 | 86.67 | 85.78 | 86.21 | 1,562,025 | +0.18(+0.21%) |
Sep 14, 2018 | 85.05 | 86.31 | 84.87 | 86.03 | 1,502,699 | +1.83(+2.18%) |
Sep 13, 2018 | 83.92 | 84.58 | 83.57 | 84.20 | 728,658 | +0.37(+0.45%) |
Sep 12, 2018 | 82.61 | 84.27 | 82.47 | 83.83 | 1,044,828 | +1.07(+1.29%) |
Sep 11, 2018 | 83.65 | 84.27 | 82.47 | 82.76 | 741,425 | -1.08(-1.28%) |
Sep 10, 2018 | 82.52 | 83.96 | 82.52 | 83.83 | 1,314,498 | +1.54(+1.87%) |
Sep 07, 2018 | 82.12 | 82.50 | 81.68 | 82.29 | 1,011,535 | -0.02(-0.03%) |
Sep 06, 2018 | 81.68 | 82.79 | 81.68 | 82.32 | 1,103,973 | +0.77(+0.94%) |
Sep 05, 2018 | 80.87 | 81.93 | 80.87 | 81.55 | 1,526,000 | +0.65(+0.81%) |