Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 86.92 | 88.21 | 86.71 | 87.04 | 1,755,493 | +0.27(+0.31%) |
Nov 29, 2018 | 85.89 | 87.42 | 85.29 | 86.77 | 890,763 | +1.21(+1.42%) |
Nov 28, 2018 | 83.89 | 86.33 | 83.60 | 85.56 | 1,034,991 | +2.19(+2.62%) |
Nov 27, 2018 | 83.99 | 84.30 | 83.23 | 83.37 | 1,770,103 | -0.92(-1.09%) |
Nov 26, 2018 | 83.12 | 84.55 | 82.56 | 84.29 | 1,508,899 | +1.77(+2.14%) |
Nov 23, 2018 | 80.79 | 82.83 | 80.67 | 82.52 | 314,534 | +1.35(+1.66%) |
Nov 21, 2018 | 81.18 | 81.18 | 81.18 | 0 | +0.68(+0.85%) | |
Nov 20, 2018 | 80.49 | 81.81 | 79.74 | 80.49 | 893,555 | -1.74(-2.12%) |
Nov 19, 2018 | 83.62 | 84.14 | 81.86 | 82.23 | 629,541 | -1.48(-1.77%) |
Nov 16, 2018 | 82.22 | 84.33 | 81.66 | 83.71 | 672,028 | +0.82(+0.99%) |
Nov 15, 2018 | 81.52 | 82.97 | 80.85 | 82.89 | 880,893 | +1.24(+1.52%) |
Nov 14, 2018 | 84.37 | 84.74 | 81.62 | 81.64 | 1,148,633 | -2.26(-2.69%) |
Nov 13, 2018 | 83.63 | 84.41 | 83.10 | 83.90 | 803,998 | +0.42(+0.50%) |
Nov 12, 2018 | 84.37 | 85.40 | 82.86 | 83.48 | 673,636 | -1.77(-2.08%) |
Nov 09, 2018 | 84.81 | 85.63 | 84.30 | 85.25 | 803,656 | -0.61(-0.71%) |
Nov 08, 2018 | 84.39 | 85.89 | 83.31 | 85.86 | 1,225,061 | +1.43(+1.70%) |
Nov 07, 2018 | 83.12 | 84.56 | 82.36 | 84.42 | 1,478,005 | +2.04(+2.48%) |
Nov 06, 2018 | 81.63 | 82.52 | 81.33 | 82.38 | 1,403,681 | +0.29(+0.35%) |
Nov 05, 2018 | 82.52 | 82.68 | 81.11 | 82.09 | 1,215,681 | -0.31(-0.37%) |
Nov 02, 2018 | 83.91 | 84.38 | 81.85 | 82.40 | 1,448,655 | -1.11(-1.33%) |
Nov 01, 2018 | 83.78 | 86.14 | 83.33 | 83.52 | 1,556,272 | -0.73(-0.87%) |
Oct 31, 2018 | 79.86 | 86.28 | 78.62 | 84.25 | 3,667,269 | +9.13(+12.15%) |
Oct 30, 2018 | 73.79 | 75.80 | 73.58 | 75.12 | 1,247,157 | +1.50(+2.03%) |
Oct 29, 2018 | 75.28 | 76.68 | 72.77 | 73.62 | 1,021,503 | -0.95(-1.27%) |
Oct 26, 2018 | 74.81 | 75.73 | 73.70 | 74.57 | 890,625 | -1.26(-1.67%) |
Oct 25, 2018 | 75.94 | 76.56 | 75.12 | 75.83 | 806,926 | +0.51(+0.68%) |
Oct 24, 2018 | 77.69 | 78.08 | 75.29 | 75.32 | 1,794,863 | -2.52(-3.23%) |
Oct 23, 2018 | 75.85 | 78.10 | 74.90 | 77.84 | 1,007,587 | +0.95(+1.23%) |
Oct 22, 2018 | 75.76 | 77.47 | 75.62 | 76.89 | 648,066 | +1.36(+1.80%) |
Oct 19, 2018 | 78.03 | 78.39 | 75.23 | 75.53 | 1,171,723 | -2.44(-3.13%) |
Oct 18, 2018 | 78.41 | 79.07 | 77.26 | 77.98 | 574,863 | -0.56(-0.72%) |
Oct 17, 2018 | 79.44 | 79.44 | 77.79 | 78.54 | 643,363 | -0.51(-0.65%) |
Oct 16, 2018 | 77.23 | 79.16 | 76.68 | 79.05 | 590,810 | +2.45(+3.20%) |
Oct 15, 2018 | 76.89 | 77.40 | 76.39 | 76.60 | 703,977 | -0.50(-0.64%) |
Oct 12, 2018 | 76.81 | 78.06 | 75.68 | 77.10 | 720,534 | +1.87(+2.49%) |
Oct 11, 2018 | 75.86 | 76.94 | 75.17 | 75.22 | 990,287 | -0.92(-1.20%) |
Oct 10, 2018 | 78.62 | 78.68 | 75.62 | 76.14 | 1,307,004 | -2.92(-3.69%) |
Oct 09, 2018 | 78.77 | 79.56 | 78.22 | 79.06 | 853,442 | +0.67(+0.86%) |
Oct 08, 2018 | 79.64 | 79.84 | 77.56 | 78.39 | 1,376,536 | -1.80(-2.24%) |
Oct 05, 2018 | 80.79 | 81.72 | 79.55 | 80.18 | 862,526 | -0.68(-0.84%) |
Oct 04, 2018 | 82.53 | 82.53 | 80.66 | 80.87 | 828,170 | -1.78(-2.15%) |
Oct 03, 2018 | 81.91 | 82.69 | 81.49 | 82.65 | 940,075 | +0.78(+0.95%) |
Oct 02, 2018 | 82.15 | 82.67 | 81.69 | 81.87 | 727,594 | -0.47(-0.57%) |
Oct 01, 2018 | 83.52 | 83.55 | 82.20 | 82.34 | 713,007 | -0.89(-1.07%) |
Sep 28, 2018 | 82.56 | 83.45 | 82.45 | 83.23 | 692,969 | +0.49(+0.59%) |
Sep 27, 2018 | 83.27 | 83.48 | 82.63 | 82.74 | 550,291 | -0.23(-0.28%) |
Sep 26, 2018 | 83.64 | 84.16 | 82.81 | 82.97 | 579,964 | -0.50(-0.59%) |
Sep 25, 2018 | 83.51 | 83.59 | 82.41 | 83.47 | 1,687,005 | +0.19(+0.22%) |
Sep 24, 2018 | 83.18 | 83.41 | 82.05 | 83.28 | 1,258,655 | -0.09(-0.11%) |
Sep 21, 2018 | 83.34 | 84.56 | 83.16 | 83.38 | 1,500,045 | -0.03(-0.03%) |
Sep 20, 2018 | 83.60 | 83.79 | 83.15 | 83.40 | 1,380,101 | +0.06(+0.07%) |
Sep 19, 2018 | 83.77 | 84.02 | 83.05 | 83.35 | 1,213,545 | -0.21(-0.25%) |
Sep 18, 2018 | 83.02 | 84.40 | 82.37 | 83.55 | 1,141,384 | +0.36(+0.43%) |
Sep 17, 2018 | 84.25 | 84.69 | 83.13 | 83.20 | 697,304 | -1.18(-1.40%) |
Sep 14, 2018 | 84.01 | 84.68 | 83.97 | 84.38 | 733,035 | +0.69(+0.83%) |
Sep 13, 2018 | 83.69 | 84.71 | 83.52 | 83.69 | 510,276 | +0.40(+0.48%) |
Sep 12, 2018 | 83.86 | 83.94 | 82.39 | 83.28 | 748,263 | -0.66(-0.78%) |
Sep 11, 2018 | 82.82 | 84.11 | 82.42 | 83.94 | 839,074 | +1.11(+1.34%) |
Sep 10, 2018 | 82.02 | 82.89 | 81.50 | 82.82 | 444,657 | +0.78(+0.95%) |
Sep 07, 2018 | 81.73 | 82.48 | 81.56 | 82.05 | 506,532 | +0.18(+0.22%) |
Sep 06, 2018 | 81.26 | 82.19 | 81.00 | 81.87 | 1,049,902 | +0.31(+0.38%) |
Sep 05, 2018 | 82.23 | 82.35 | 80.69 | 81.56 | 767,818 | -0.53(-0.65%) |