Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 84.42 | 86.03 | 84.29 | 85.67 | 607,488 | +0.85(+1.01%) |
Nov 29, 2018 | 84.33 | 85.73 | 83.84 | 84.82 | 338,225 | -0.17(-0.20%) |
Nov 28, 2018 | 84.52 | 85.47 | 83.35 | 84.99 | 433,629 | +0.49(+0.58%) |
Nov 27, 2018 | 84.68 | 85.55 | 83.98 | 84.50 | 529,715 | -0.60(-0.71%) |
Nov 26, 2018 | 84.19 | 85.74 | 83.74 | 85.10 | 428,908 | +1.82(+2.19%) |
Nov 23, 2018 | 82.67 | 84.03 | 82.62 | 83.28 | 189,556 | -0.24(-0.28%) |
Nov 21, 2018 | 83.51 | 83.51 | 83.51 | 0 | +0.21(+0.25%) | |
Nov 20, 2018 | 85.19 | 85.19 | 83.17 | 83.30 | 661,563 | -2.41(-2.81%) |
Nov 19, 2018 | 85.81 | 86.77 | 85.12 | 85.71 | 406,244 | -0.27(-0.32%) |
Nov 16, 2018 | 85.36 | 86.15 | 84.83 | 85.98 | 696,336 | +0.15(+0.18%) |
Nov 15, 2018 | 83.12 | 85.93 | 82.38 | 85.83 | 485,925 | +1.98(+2.37%) |
Nov 14, 2018 | 86.59 | 87.35 | 82.47 | 83.85 | 913,586 | -1.77(-2.07%) |
Nov 13, 2018 | 86.36 | 88.00 | 85.59 | 85.62 | 758,195 | -0.58(-0.67%) |
Nov 12, 2018 | 86.53 | 87.26 | 85.53 | 86.20 | 514,234 | -1.20(-1.38%) |
Nov 09, 2018 | 87.32 | 88.16 | 86.62 | 87.40 | 348,816 | -0.08(-0.09%) |
Nov 08, 2018 | 86.59 | 88.49 | 86.59 | 87.48 | 463,785 | +0.53(+0.61%) |
Nov 07, 2018 | 86.47 | 87.23 | 84.62 | 86.94 | 474,482 | +0.59(+0.69%) |
Nov 06, 2018 | 84.99 | 86.63 | 84.39 | 86.35 | 438,127 | +1.22(+1.44%) |
Nov 05, 2018 | 84.80 | 85.65 | 84.31 | 85.13 | 459,394 | +0.29(+0.34%) |
Nov 02, 2018 | 84.96 | 85.99 | 84.03 | 84.84 | 627,374 | +0.60(+0.72%) |
Nov 01, 2018 | 83.24 | 84.71 | 83.01 | 84.24 | 594,852 | +1.17(+1.41%) |
Oct 31, 2018 | 83.29 | 84.22 | 82.79 | 83.07 | 1,561,158 | +0.64(+0.77%) |
Oct 30, 2018 | 81.28 | 82.58 | 80.42 | 82.43 | 937,775 | +1.41(+1.74%) |
Oct 29, 2018 | 79.82 | 81.71 | 79.57 | 81.02 | 788,462 | +1.99(+2.51%) |
Oct 26, 2018 | 77.19 | 79.99 | 77.08 | 79.04 | 1,067,904 | +0.92(+1.17%) |
Oct 25, 2018 | 78.96 | 78.96 | 76.36 | 78.12 | 1,021,855 | +0.29(+0.37%) |
Oct 24, 2018 | 80.29 | 80.59 | 77.57 | 77.83 | 629,844 | -2.60(-3.23%) |
Oct 23, 2018 | 78.49 | 81.17 | 78.48 | 80.43 | 656,281 | +0.23(+0.29%) |
Oct 22, 2018 | 82.23 | 82.31 | 79.33 | 80.20 | 636,352 | -1.58(-1.93%) |
Oct 19, 2018 | 83.06 | 83.55 | 81.71 | 81.78 | 821,056 | -1.49(-1.79%) |
Oct 18, 2018 | 84.78 | 84.87 | 82.65 | 83.27 | 618,898 | -1.96(-2.30%) |
Oct 17, 2018 | 84.73 | 85.97 | 83.61 | 85.23 | 541,053 | +0.38(+0.45%) |
Oct 16, 2018 | 84.84 | 84.90 | 83.13 | 84.85 | 370,345 | +0.42(+0.49%) |
Oct 15, 2018 | 84.34 | 85.22 | 83.97 | 84.43 | 269,437 | +0.14(+0.17%) |
Oct 12, 2018 | 87.20 | 87.20 | 81.98 | 84.29 | 825,654 | -1.73(-2.01%) |
Oct 11, 2018 | 88.20 | 88.53 | 85.97 | 86.02 | 467,761 | -2.57(-2.90%) |
Oct 10, 2018 | 90.36 | 90.95 | 88.49 | 88.59 | 421,208 | -1.54(-1.71%) |
Oct 09, 2018 | 90.29 | 90.96 | 89.28 | 90.13 | 407,841 | -0.32(-0.36%) |
Oct 08, 2018 | 89.20 | 90.79 | 88.59 | 90.45 | 458,004 | +1.12(+1.25%) |
Oct 05, 2018 | 91.06 | 91.34 | 89.09 | 89.33 | 345,633 | -1.44(-1.59%) |
Oct 04, 2018 | 90.11 | 92.01 | 89.81 | 90.78 | 560,131 | +0.81(+0.91%) |
Oct 03, 2018 | 88.85 | 90.82 | 88.39 | 89.96 | 617,032 | +1.66(+1.88%) |
Oct 02, 2018 | 88.22 | 88.77 | 87.37 | 88.30 | 492,876 | +0.21(+0.24%) |
Oct 01, 2018 | 89.30 | 89.67 | 87.65 | 88.09 | 441,690 | -0.51(-0.57%) |
Sep 28, 2018 | 88.10 | 89.04 | 86.98 | 88.60 | 586,233 | +0.07(+0.08%) |
Sep 27, 2018 | 89.05 | 89.33 | 88.42 | 88.53 | 463,215 | -0.54(-0.61%) |
Sep 26, 2018 | 90.98 | 91.35 | 88.88 | 89.07 | 418,709 | -1.85(-2.03%) |
Sep 25, 2018 | 91.37 | 91.56 | 90.44 | 90.92 | 390,485 | -0.10(-0.11%) |
Sep 24, 2018 | 92.71 | 92.71 | 90.69 | 91.02 | 348,804 | -1.81(-1.95%) |
Sep 21, 2018 | 93.64 | 93.80 | 92.43 | 92.83 | 1,819,763 | -0.70(-0.75%) |
Sep 20, 2018 | 92.76 | 94.36 | 92.76 | 93.53 | 525,532 | +1.16(+1.26%) |
Sep 19, 2018 | 91.78 | 93.53 | 91.78 | 92.37 | 405,657 | +0.73(+0.80%) |
Sep 18, 2018 | 91.20 | 91.77 | 90.97 | 91.64 | 381,286 | +0.27(+0.30%) |
Sep 17, 2018 | 91.51 | 91.81 | 91.06 | 91.37 | 588,034 | +0.00(+0.00%) |
Sep 14, 2018 | 91.00 | 91.93 | 91.00 | 91.37 | 547,331 | +0.42(+0.47%) |
Sep 13, 2018 | 91.30 | 92.07 | 90.77 | 90.95 | 632,033 | -0.27(-0.30%) |
Sep 12, 2018 | 93.50 | 93.70 | 90.97 | 91.22 | 441,581 | -2.36(-2.52%) |
Sep 11, 2018 | 93.17 | 94.54 | 92.74 | 93.58 | 283,417 | +0.42(+0.45%) |
Sep 10, 2018 | 94.73 | 94.75 | 92.75 | 93.16 | 466,993 | -1.27(-1.35%) |
Sep 07, 2018 | 94.55 | 94.59 | 93.62 | 94.43 | 375,693 | -0.04(-0.04%) |
Sep 06, 2018 | 95.16 | 95.59 | 94.17 | 94.47 | 417,382 | -0.64(-0.67%) |
Sep 05, 2018 | 94.43 | 95.41 | 94.24 | 95.11 | 246,293 | +0.59(+0.62%) |