Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 85.48 | 87.20 | 85.27 | 86.30 | 725,000 | +0.55(+0.64%) |
Nov 29, 2018 | 85.14 | 86.48 | 84.78 | 85.75 | 669,292 | +0.14(+0.16%) |
Nov 28, 2018 | 84.31 | 86.21 | 81.51 | 85.61 | 642,410 | +5.56(+6.95%) |
Nov 27, 2018 | 79.78 | 80.66 | 79.21 | 80.05 | 422,956 | -0.46(-0.57%) |
Nov 26, 2018 | 79.85 | 81.00 | 79.46 | 80.51 | 378,565 | +1.52(+1.92%) |
Nov 23, 2018 | 77.47 | 80.12 | 77.47 | 78.99 | 169,400 | +0.01(+0.01%) |
Nov 21, 2018 | 78.98 | 78.98 | 78.98 | 0 | +1.31(+1.69%) | |
Nov 20, 2018 | 75.47 | 79.16 | 74.84 | 77.67 | 1,031,514 | +0.02(+0.03%) |
Nov 19, 2018 | 82.67 | 84.68 | 76.55 | 77.65 | 667,701 | -5.02(-6.07%) |
Nov 16, 2018 | 82.64 | 83.73 | 81.83 | 82.67 | 680,600 | -0.79(-0.95%) |
Nov 15, 2018 | 80.63 | 84.03 | 80.63 | 83.46 | 493,107 | +2.62(+3.24%) |
Nov 14, 2018 | 81.79 | 83.05 | 80.65 | 80.84 | 554,200 | -0.21(-0.26%) |
Nov 13, 2018 | 81.68 | 83.36 | 80.79 | 81.05 | 369,817 | -0.62(-0.76%) |
Nov 12, 2018 | 83.83 | 84.05 | 81.00 | 81.67 | 462,801 | -2.57(-3.05%) |
Nov 09, 2018 | 86.17 | 86.28 | 83.71 | 84.24 | 663,400 | -2.41(-2.78%) |
Nov 08, 2018 | 86.74 | 87.85 | 85.72 | 86.65 | 524,419 | -0.08(-0.09%) |
Nov 07, 2018 | 83.39 | 87.02 | 83.39 | 86.73 | 649,931 | +3.59(+4.32%) |
Nov 06, 2018 | 84.21 | 85.33 | 82.30 | 83.14 | 865,038 | -1.06(-1.26%) |
Nov 05, 2018 | 86.12 | 86.80 | 82.24 | 84.20 | 610,179 | -2.13(-2.47%) |
Nov 02, 2018 | 86.03 | 87.63 | 85.84 | 86.33 | 747,200 | +0.17(+0.20%) |
Nov 01, 2018 | 84.84 | 86.51 | 84.63 | 86.16 | 823,477 | +1.27(+1.50%) |
Oct 31, 2018 | 83.07 | 85.82 | 81.12 | 84.89 | 1,286,156 | +3.10(+3.79%) |
Oct 30, 2018 | 82.26 | 83.39 | 80.24 | 81.79 | 921,679 | -1.03(-1.24%) |
Oct 29, 2018 | 90.44 | 90.69 | 81.42 | 82.82 | 929,801 | -5.90(-6.65%) |
Oct 26, 2018 | 90.03 | 91.46 | 88.27 | 88.72 | 724,600 | -3.21(-3.49%) |
Oct 25, 2018 | 92.20 | 96.46 | 90.23 | 91.93 | 1,180,940 | -2.51(-2.66%) |
Oct 24, 2018 | 98.38 | 99.79 | 93.92 | 94.44 | 861,006 | -3.69(-3.76%) |
Oct 23, 2018 | 97.41 | 98.72 | 95.41 | 98.13 | 923,613 | -0.77(-0.78%) |
Oct 22, 2018 | 99.27 | 100.23 | 97.79 | 98.90 | 706,593 | -0.08(-0.08%) |
Oct 19, 2018 | 102.41 | 103.15 | 98.96 | 98.98 | 383,800 | -3.11(-3.05%) |
Oct 18, 2018 | 103.67 | 103.98 | 101.96 | 102.09 | 392,784 | -1.96(-1.88%) |
Oct 17, 2018 | 103.97 | 104.28 | 102.63 | 104.05 | 472,781 | +0.04(+0.04%) |
Oct 16, 2018 | 101.40 | 104.78 | 100.05 | 104.01 | 675,895 | +3.54(+3.52%) |
Oct 15, 2018 | 101.61 | 102.00 | 99.75 | 100.47 | 547,492 | -1.16(-1.14%) |
Oct 12, 2018 | 103.17 | 103.97 | 100.17 | 101.63 | 658,400 | +1.23(+1.23%) |
Oct 11, 2018 | 101.00 | 102.75 | 99.75 | 100.40 | 559,414 | -0.74(-0.73%) |
Oct 10, 2018 | 106.08 | 106.08 | 101.10 | 101.14 | 563,852 | -5.17(-4.86%) |
Oct 09, 2018 | 105.47 | 107.66 | 105.00 | 106.31 | 479,478 | +0.61(+0.58%) |
Oct 08, 2018 | 107.26 | 108.18 | 104.17 | 105.70 | 413,293 | -2.14(-1.98%) |
Oct 05, 2018 | 109.12 | 109.88 | 106.83 | 107.84 | 505,800 | -1.13(-1.04%) |
Oct 04, 2018 | 109.89 | 110.34 | 108.05 | 108.97 | 630,623 | -1.17(-1.06%) |
Oct 03, 2018 | 110.02 | 111.42 | 109.00 | 110.14 | 610,797 | +0.72(+0.66%) |
Oct 02, 2018 | 112.68 | 113.12 | 109.16 | 109.42 | 433,997 | -3.71(-3.28%) |
Oct 01, 2018 | 114.31 | 114.98 | 112.84 | 113.13 | 411,541 | -0.78(-0.68%) |
Sep 28, 2018 | 113.05 | 114.88 | 113.05 | 113.91 | 336,700 | +0.78(+0.69%) |
Sep 27, 2018 | 112.32 | 113.69 | 112.32 | 113.13 | 274,443 | +0.92(+0.82%) |
Sep 26, 2018 | 112.59 | 113.91 | 112.14 | 112.21 | 286,239 | -0.62(-0.55%) |
Sep 25, 2018 | 112.53 | 113.49 | 112.12 | 112.83 | 382,625 | +1.07(+0.96%) |
Sep 24, 2018 | 110.43 | 112.30 | 109.53 | 111.76 | 347,543 | +0.87(+0.78%) |
Sep 21, 2018 | 111.35 | 113.24 | 110.03 | 110.89 | 588,400 | -0.32(-0.29%) |
Sep 20, 2018 | 112.76 | 113.42 | 110.64 | 111.21 | 768,848 | -1.32(-1.17%) |
Sep 19, 2018 | 114.24 | 114.54 | 111.16 | 112.53 | 345,768 | -1.37(-1.20%) |
Sep 18, 2018 | 113.74 | 114.58 | 113.06 | 113.90 | 827,525 | -0.12(-0.11%) |
Sep 17, 2018 | 118.86 | 118.86 | 113.87 | 114.02 | 614,878 | -4.58(-3.86%) |
Sep 14, 2018 | 117.61 | 118.80 | 117.27 | 118.60 | 461,500 | +1.43(+1.22%) |
Sep 13, 2018 | 116.63 | 117.69 | 116.44 | 117.17 | 401,538 | -0.14(-0.12%) |
Sep 12, 2018 | 115.17 | 117.55 | 114.64 | 117.31 | 554,399 | +1.95(+1.69%) |
Sep 11, 2018 | 115.32 | 115.80 | 114.03 | 115.36 | 338,337 | +0.60(+0.52%) |
Sep 10, 2018 | 114.25 | 114.98 | 112.77 | 114.76 | 392,718 | +0.96(+0.84%) |
Sep 07, 2018 | 113.81 | 115.36 | 112.95 | 113.80 | 216,600 | -0.16(-0.14%) |
Sep 06, 2018 | 113.43 | 114.37 | 112.78 | 113.96 | 326,768 | +0.53(+0.47%) |
Sep 05, 2018 | 115.80 | 116.38 | 112.03 | 113.43 | 551,541 | -2.57(-2.22%) |