Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.65 | 73.57 | 71.91 | 73.39 | 77,000 | +1.09(+1.51%) |
Nov 29, 2018 | 71.25 | 73.28 | 70.36 | 72.30 | 103,450 | +1.05(+1.47%) |
Nov 28, 2018 | 67.92 | 71.64 | 67.22 | 71.25 | 84,856 | +3.25(+4.78%) |
Nov 27, 2018 | 69.16 | 69.32 | 67.03 | 68.00 | 81,630 | -1.10(-1.59%) |
Nov 26, 2018 | 68.09 | 69.84 | 67.31 | 69.10 | 85,989 | +1.70(+2.52%) |
Nov 23, 2018 | 69.60 | 69.60 | 65.43 | 67.40 | 95,700 | -2.60(-3.71%) |
Nov 21, 2018 | 70.00 | 70.00 | 70.00 | 0 | +1.28(+1.86%) | |
Nov 20, 2018 | 70.16 | 71.25 | 67.86 | 68.72 | 98,965 | -3.64(-5.03%) |
Nov 19, 2018 | 73.35 | 74.47 | 71.00 | 72.36 | 73,847 | -0.94(-1.28%) |
Nov 16, 2018 | 72.92 | 74.90 | 72.33 | 73.30 | 68,000 | -0.36(-0.49%) |
Nov 15, 2018 | 75.00 | 75.40 | 71.35 | 73.66 | 118,319 | -1.57(-2.09%) |
Nov 14, 2018 | 77.58 | 79.72 | 74.83 | 75.23 | 53,276 | -2.10(-2.72%) |
Nov 13, 2018 | 80.88 | 82.24 | 76.00 | 77.33 | 94,804 | -3.77(-4.65%) |
Nov 12, 2018 | 86.20 | 86.20 | 80.67 | 81.10 | 129,403 | -5.11(-5.93%) |
Nov 09, 2018 | 89.22 | 89.35 | 86.01 | 86.21 | 101,700 | -3.79(-4.21%) |
Nov 08, 2018 | 85.92 | 96.70 | 84.22 | 90.00 | 354,729 | +2.22(+2.53%) |
Nov 07, 2018 | 87.62 | 89.24 | 86.23 | 87.78 | 71,800 | -0.12(-0.14%) |
Nov 06, 2018 | 83.79 | 87.90 | 83.79 | 87.90 | 80,312 | +4.15(+4.96%) |
Nov 05, 2018 | 85.60 | 85.95 | 83.50 | 83.75 | 84,569 | +0.21(+0.25%) |
Nov 02, 2018 | 82.97 | 84.99 | 82.04 | 83.54 | 49,300 | +0.86(+1.04%) |
Nov 01, 2018 | 78.32 | 82.95 | 78.32 | 82.68 | 86,132 | +4.61(+5.90%) |
Oct 31, 2018 | 77.48 | 79.99 | 77.45 | 78.07 | 71,273 | +2.28(+3.01%) |
Oct 30, 2018 | 75.45 | 76.60 | 74.04 | 75.79 | 119,229 | +1.11(+1.49%) |
Oct 29, 2018 | 77.22 | 78.07 | 73.81 | 74.68 | 99,370 | -2.49(-3.23%) |
Oct 26, 2018 | 77.03 | 78.30 | 76.53 | 77.17 | 193,300 | -1.14(-1.46%) |
Oct 25, 2018 | 78.20 | 79.57 | 75.92 | 78.31 | 75,106 | +0.65(+0.84%) |
Oct 24, 2018 | 82.91 | 83.37 | 77.48 | 77.66 | 67,877 | -5.47(-6.58%) |
Oct 23, 2018 | 82.55 | 83.45 | 81.56 | 83.13 | 41,271 | -0.10(-0.12%) |
Oct 22, 2018 | 83.94 | 84.24 | 83.01 | 83.23 | 38,614 | -0.47(-0.56%) |
Oct 19, 2018 | 84.18 | 84.93 | 83.12 | 83.70 | 48,300 | -0.50(-0.59%) |
Oct 18, 2018 | 84.63 | 85.18 | 83.28 | 84.20 | 41,934 | -0.79(-0.93%) |
Oct 17, 2018 | 84.78 | 85.31 | 82.95 | 84.99 | 72,115 | +0.20(+0.24%) |
Oct 16, 2018 | 83.31 | 85.49 | 82.70 | 84.79 | 67,732 | +2.23(+2.70%) |
Oct 15, 2018 | 82.32 | 83.19 | 81.27 | 82.56 | 42,236 | +0.14(+0.17%) |
Oct 12, 2018 | 83.42 | 84.00 | 80.85 | 82.42 | 66,400 | +0.20(+0.24%) |
Oct 11, 2018 | 81.89 | 83.76 | 80.73 | 82.22 | 95,030 | -0.66(-0.80%) |
Oct 10, 2018 | 84.23 | 84.57 | 82.50 | 82.88 | 108,757 | -1.41(-1.67%) |
Oct 09, 2018 | 84.21 | 85.50 | 84.15 | 84.29 | 49,589 | +0.04(+0.05%) |
Oct 08, 2018 | 84.02 | 84.34 | 82.40 | 84.25 | 100,999 | +0.50(+0.60%) |
Oct 05, 2018 | 83.33 | 84.52 | 82.46 | 83.75 | 117,200 | +0.50(+0.60%) |
Oct 04, 2018 | 82.65 | 85.60 | 82.61 | 83.25 | 83,528 | +0.25(+0.30%) |
Oct 03, 2018 | 83.79 | 83.79 | 82.62 | 83.00 | 81,418 | -0.49(-0.59%) |
Oct 02, 2018 | 84.61 | 84.90 | 83.00 | 83.49 | 55,837 | -1.12(-1.32%) |
Oct 01, 2018 | 87.30 | 87.30 | 84.00 | 84.61 | 45,700 | -2.09(-2.41%) |
Sep 28, 2018 | 84.95 | 86.75 | 84.06 | 86.70 | 70,900 | +1.50(+1.76%) |
Sep 27, 2018 | 84.15 | 85.95 | 84.15 | 85.20 | 64,493 | +0.90(+1.07%) |
Sep 26, 2018 | 87.80 | 88.88 | 84.05 | 84.30 | 119,473 | -3.70(-4.20%) |
Sep 25, 2018 | 89.75 | 89.90 | 87.85 | 88.00 | 58,027 | -1.20(-1.35%) |
Sep 24, 2018 | 89.80 | 90.65 | 88.95 | 89.20 | 65,424 | -0.55(-0.61%) |
Sep 21, 2018 | 89.30 | 89.85 | 87.75 | 89.75 | 228,900 | +0.40(+0.45%) |
Sep 20, 2018 | 90.55 | 91.85 | 88.80 | 89.35 | 45,291 | -0.80(-0.89%) |
Sep 19, 2018 | 90.50 | 91.75 | 89.80 | 90.15 | 61,111 | -0.10(-0.11%) |
Sep 18, 2018 | 88.80 | 90.25 | 88.78 | 90.25 | 42,471 | +1.70(+1.92%) |
Sep 17, 2018 | 89.40 | 90.10 | 87.74 | 88.55 | 53,596 | -0.65(-0.73%) |
Sep 14, 2018 | 88.90 | 89.85 | 88.55 | 89.20 | 45,600 | +0.00(+0.00%) |
Sep 13, 2018 | 89.85 | 90.80 | 88.50 | 89.20 | 85,802 | -0.25(-0.28%) |
Sep 12, 2018 | 91.10 | 91.50 | 88.30 | 89.45 | 48,156 | -1.55(-1.70%) |
Sep 11, 2018 | 90.65 | 91.70 | 89.60 | 91.00 | 48,348 | +0.30(+0.33%) |
Sep 10, 2018 | 90.45 | 92.75 | 90.01 | 90.70 | 63,643 | -0.15(-0.17%) |
Sep 07, 2018 | 89.85 | 91.70 | 89.50 | 90.85 | 53,400 | +0.90(+1.00%) |
Sep 06, 2018 | 89.60 | 92.50 | 89.35 | 89.95 | 77,730 | +0.65(+0.73%) |
Sep 05, 2018 | 90.05 | 90.22 | 88.50 | 89.30 | 34,006 | -0.50(-0.56%) |