Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 79.71 | 81.56 | 79.06 | 81.36 | 3,691,002 | +1.22(+1.52%) |
Nov 29, 2018 | 79.94 | 81.02 | 79.50 | 80.14 | 1,820,460 | -0.38(-0.48%) |
Nov 28, 2018 | 77.75 | 80.57 | 77.25 | 80.52 | 2,034,769 | +2.84(+3.66%) |
Nov 27, 2018 | 78.19 | 78.47 | 77.26 | 77.68 | 1,537,350 | -0.89(-1.14%) |
Nov 26, 2018 | 78.52 | 79.31 | 78.00 | 78.57 | 1,267,230 | +1.07(+1.38%) |
Nov 23, 2018 | 76.75 | 78.24 | 76.48 | 77.50 | 900,706 | +0.11(+0.15%) |
Nov 21, 2018 | 77.39 | 77.39 | 77.39 | 0 | +2.06(+2.73%) | |
Nov 20, 2018 | 76.72 | 77.37 | 74.90 | 75.33 | 2,770,259 | -2.42(-3.12%) |
Nov 19, 2018 | 78.48 | 78.51 | 76.76 | 77.75 | 1,386,022 | -0.75(-0.95%) |
Nov 16, 2018 | 78.31 | 78.95 | 77.61 | 78.50 | 1,538,955 | -0.16(-0.20%) |
Nov 15, 2018 | 76.75 | 78.66 | 76.39 | 78.65 | 1,760,498 | +1.24(+1.61%) |
Nov 14, 2018 | 79.24 | 79.78 | 76.59 | 77.41 | 1,880,851 | -1.08(-1.38%) |
Nov 13, 2018 | 78.74 | 79.56 | 77.91 | 78.49 | 1,705,060 | +0.23(+0.29%) |
Nov 12, 2018 | 80.05 | 80.62 | 78.11 | 78.26 | 1,954,611 | -2.37(-2.94%) |
Nov 09, 2018 | 81.69 | 81.69 | 79.75 | 80.64 | 2,053,610 | -1.15(-1.41%) |
Nov 08, 2018 | 82.45 | 82.89 | 81.34 | 81.79 | 1,634,988 | -1.32(-1.59%) |
Nov 07, 2018 | 81.93 | 83.19 | 80.82 | 83.11 | 1,498,927 | +1.94(+2.39%) |
Nov 06, 2018 | 80.01 | 81.23 | 79.94 | 81.17 | 1,912,408 | +1.40(+1.76%) |
Nov 05, 2018 | 79.30 | 80.21 | 78.74 | 79.77 | 1,088,837 | +0.40(+0.51%) |
Nov 02, 2018 | 80.73 | 81.45 | 78.96 | 79.37 | 1,601,730 | -0.89(-1.11%) |
Nov 01, 2018 | 79.33 | 80.54 | 78.45 | 80.26 | 1,885,082 | +0.84(+1.06%) |
Oct 31, 2018 | 79.89 | 81.00 | 79.35 | 79.42 | 3,045,263 | +0.63(+0.80%) |
Oct 30, 2018 | 77.29 | 78.92 | 76.71 | 78.79 | 2,900,563 | +2.01(+2.61%) |
Oct 29, 2018 | 78.24 | 79.42 | 75.43 | 76.78 | 2,352,485 | -0.08(-0.11%) |
Oct 26, 2018 | 77.02 | 77.95 | 75.49 | 76.86 | 3,437,216 | -1.35(-1.73%) |
Oct 25, 2018 | 77.77 | 79.55 | 75.34 | 78.21 | 3,511,394 | +1.35(+1.76%) |
Oct 24, 2018 | 80.26 | 80.26 | 76.40 | 76.86 | 2,315,180 | -3.23(-4.04%) |
Oct 23, 2018 | 78.88 | 80.71 | 78.09 | 80.10 | 1,759,399 | -1.29(-1.59%) |
Oct 22, 2018 | 82.46 | 83.01 | 81.34 | 81.39 | 1,340,430 | -0.54(-0.66%) |
Oct 19, 2018 | 81.86 | 83.39 | 81.58 | 81.93 | 2,032,359 | +0.17(+0.21%) |
Oct 18, 2018 | 83.86 | 84.31 | 81.53 | 81.76 | 2,108,365 | -2.30(-2.74%) |
Oct 17, 2018 | 83.34 | 84.56 | 82.56 | 84.06 | 1,866,860 | +0.57(+0.69%) |
Oct 16, 2018 | 83.05 | 83.71 | 81.95 | 83.49 | 1,735,295 | +1.06(+1.28%) |
Oct 15, 2018 | 81.54 | 83.40 | 80.27 | 82.43 | 2,526,259 | +0.38(+0.46%) |
Oct 12, 2018 | 82.71 | 83.30 | 80.89 | 82.05 | 2,493,521 | +1.39(+1.73%) |
Oct 11, 2018 | 83.15 | 83.94 | 80.46 | 80.66 | 3,742,208 | -2.49(-2.99%) |
Oct 10, 2018 | 88.23 | 88.39 | 83.02 | 83.15 | 3,151,780 | -5.27(-5.96%) |
Oct 09, 2018 | 88.95 | 89.41 | 88.19 | 88.42 | 1,904,713 | -1.02(-1.14%) |
Oct 08, 2018 | 89.02 | 90.05 | 88.45 | 89.44 | 1,523,306 | -0.07(-0.08%) |
Oct 05, 2018 | 91.08 | 91.35 | 89.20 | 89.51 | 1,711,891 | -1.21(-1.34%) |
Oct 04, 2018 | 91.31 | 91.94 | 90.08 | 90.72 | 1,775,911 | -0.80(-0.88%) |
Oct 03, 2018 | 91.35 | 92.16 | 91.05 | 91.53 | 1,397,718 | +0.46(+0.50%) |
Oct 02, 2018 | 90.09 | 91.21 | 89.77 | 91.07 | 1,195,722 | +1.11(+1.24%) |
Oct 01, 2018 | 89.73 | 90.33 | 88.94 | 89.95 | 1,245,527 | +0.56(+0.62%) |
Sep 28, 2018 | 89.51 | 90.26 | 89.25 | 89.40 | 1,649,116 | -0.75(-0.84%) |
Sep 27, 2018 | 90.05 | 90.80 | 89.39 | 90.15 | 1,109,582 | +0.29(+0.33%) |
Sep 26, 2018 | 90.79 | 90.87 | 89.76 | 89.86 | 1,054,278 | -0.46(-0.51%) |
Sep 25, 2018 | 90.84 | 91.46 | 90.11 | 90.31 | 1,043,301 | -0.55(-0.60%) |
Sep 24, 2018 | 91.53 | 91.85 | 90.85 | 90.86 | 900,200 | -0.66(-0.72%) |
Sep 21, 2018 | 91.91 | 91.91 | 91.04 | 91.52 | 2,319,120 | +0.19(+0.21%) |
Sep 20, 2018 | 91.62 | 91.78 | 90.70 | 91.33 | 1,047,427 | +0.52(+0.58%) |
Sep 19, 2018 | 89.93 | 91.09 | 89.93 | 90.81 | 1,091,404 | +1.32(+1.47%) |
Sep 18, 2018 | 89.26 | 89.67 | 88.68 | 89.49 | 1,094,149 | +0.27(+0.30%) |
Sep 17, 2018 | 90.40 | 90.77 | 89.08 | 89.22 | 1,560,931 | -1.15(-1.28%) |
Sep 14, 2018 | 89.48 | 90.68 | 89.48 | 90.37 | 957,984 | +0.98(+1.10%) |
Sep 13, 2018 | 90.10 | 91.17 | 89.18 | 89.39 | 1,579,976 | -0.21(-0.24%) |
Sep 12, 2018 | 89.58 | 90.24 | 89.10 | 89.60 | 1,854,036 | -0.11(-0.13%) |
Sep 11, 2018 | 88.94 | 89.85 | 88.34 | 89.72 | 1,725,739 | +0.64(+0.72%) |
Sep 10, 2018 | 87.97 | 89.48 | 87.87 | 89.07 | 1,660,634 | +1.42(+1.62%) |
Sep 07, 2018 | 90.56 | 92.45 | 87.45 | 87.65 | 3,605,591 | -4.50(-4.88%) |
Sep 06, 2018 | 93.08 | 93.51 | 91.73 | 92.15 | 1,511,700 | -1.01(-1.08%) |
Sep 05, 2018 | 93.63 | 94.44 | 92.64 | 93.16 | 1,476,707 | -0.54(-0.57%) |