Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.65 | 82.32 | 81.53 | 82.17 | 511,300 | +0.49(+0.60%) |
Nov 29, 2018 | 81.93 | 82.17 | 81.36 | 81.68 | 351,186 | -0.43(-0.52%) |
Nov 28, 2018 | 80.70 | 82.11 | 80.16 | 82.11 | 474,812 | +1.69(+2.10%) |
Nov 27, 2018 | 79.91 | 80.42 | 79.75 | 80.42 | 451,813 | +0.16(+0.20%) |
Nov 26, 2018 | 79.63 | 80.31 | 79.62 | 80.26 | 421,076 | +1.26(+1.59%) |
Nov 23, 2018 | 79.00 | 79.45 | 78.89 | 79.00 | 172,300 | -0.55(-0.69%) |
Nov 21, 2018 | 79.55 | 79.55 | 79.55 | 0 | +0.41(+0.52%) | |
Nov 20, 2018 | 79.82 | 80.10 | 78.81 | 79.14 | 518,126 | -1.96(-2.42%) |
Nov 19, 2018 | 81.83 | 81.95 | 80.80 | 81.10 | 547,363 | -0.99(-1.21%) |
Nov 16, 2018 | 81.61 | 82.43 | 81.54 | 82.09 | 291,900 | +0.16(+0.20%) |
Nov 15, 2018 | 80.93 | 82.13 | 80.24 | 81.93 | 585,468 | +0.65(+0.80%) |
Nov 14, 2018 | 82.94 | 83.04 | 80.77 | 81.28 | 842,083 | -0.97(-1.18%) |
Nov 13, 2018 | 82.60 | 83.32 | 82.05 | 82.25 | 421,604 | -0.22(-0.27%) |
Nov 12, 2018 | 83.77 | 83.77 | 82.32 | 82.47 | 1,375,369 | -1.64(-1.95%) |
Nov 09, 2018 | 84.60 | 84.70 | 83.68 | 84.11 | 299,500 | -1.09(-1.28%) |
Nov 08, 2018 | 85.09 | 85.51 | 84.87 | 85.20 | 470,901 | -0.25(-0.29%) |
Nov 07, 2018 | 84.69 | 85.50 | 84.27 | 85.45 | 465,759 | +1.48(+1.76%) |
Nov 06, 2018 | 83.55 | 84.00 | 83.47 | 83.97 | 288,224 | +0.47(+0.56%) |
Nov 05, 2018 | 82.97 | 83.69 | 82.73 | 83.50 | 513,050 | +0.60(+0.72%) |
Nov 02, 2018 | 83.92 | 84.10 | 82.30 | 82.90 | 580,500 | -0.96(-1.14%) |
Nov 01, 2018 | 82.95 | 83.92 | 82.72 | 83.86 | 809,056 | +1.20(+1.45%) |
Oct 31, 2018 | 82.85 | 83.44 | 82.55 | 82.66 | 410,104 | +0.77(+0.94%) |
Oct 30, 2018 | 80.45 | 81.97 | 80.45 | 81.89 | 626,679 | +1.28(+1.59%) |
Oct 29, 2018 | 81.55 | 82.26 | 79.43 | 80.61 | 721,953 | +0.05(+0.06%) |
Oct 26, 2018 | 80.53 | 81.50 | 79.57 | 80.56 | 701,200 | -1.06(-1.30%) |
Oct 25, 2018 | 80.60 | 82.16 | 80.42 | 81.62 | 717,954 | +1.66(+2.08%) |
Oct 24, 2018 | 82.82 | 82.85 | 79.89 | 79.96 | 557,140 | -2.92(-3.52%) |
Oct 23, 2018 | 81.95 | 83.25 | 81.14 | 82.88 | 614,514 | -0.36(-0.43%) |
Oct 22, 2018 | 83.80 | 83.98 | 83.11 | 83.24 | 315,611 | -0.33(-0.39%) |
Oct 19, 2018 | 83.82 | 84.35 | 83.36 | 83.57 | 286,500 | -0.07(-0.08%) |
Oct 18, 2018 | 84.57 | 84.83 | 83.30 | 83.64 | 296,282 | -1.26(-1.48%) |
Oct 17, 2018 | 84.91 | 85.35 | 84.14 | 84.90 | 362,925 | -0.12(-0.15%) |
Oct 16, 2018 | 84.03 | 85.15 | 83.74 | 85.03 | 722,055 | +1.59(+1.90%) |
Oct 15, 2018 | 83.84 | 84.16 | 83.44 | 83.44 | 336,409 | -0.45(-0.54%) |
Oct 12, 2018 | 84.37 | 84.37 | 82.86 | 83.89 | 562,900 | +0.91(+1.10%) |
Oct 11, 2018 | 84.49 | 85.15 | 82.55 | 82.98 | 1,721,621 | -1.97(-2.32%) |
Oct 10, 2018 | 87.17 | 87.17 | 84.81 | 84.95 | 1,628,328 | -2.30(-2.64%) |
Oct 09, 2018 | 87.61 | 87.68 | 87.01 | 87.25 | 231,480 | -0.46(-0.52%) |
Oct 08, 2018 | 87.35 | 87.86 | 87.00 | 87.71 | 196,572 | +0.16(+0.18%) |
Oct 05, 2018 | 88.31 | 88.39 | 87.05 | 87.55 | 205,500 | -0.66(-0.75%) |
Oct 04, 2018 | 88.71 | 88.73 | 87.72 | 88.21 | 267,915 | -0.57(-0.64%) |
Oct 03, 2018 | 88.67 | 89.18 | 88.64 | 88.78 | 190,213 | +0.54(+0.61%) |
Oct 02, 2018 | 88.02 | 88.56 | 88.02 | 88.24 | 190,640 | +0.10(+0.11%) |
Oct 01, 2018 | 88.40 | 88.66 | 87.94 | 88.14 | 509,284 | +0.29(+0.33%) |
Sep 28, 2018 | 87.68 | 87.99 | 87.51 | 87.85 | 195,300 | +0.08(+0.09%) |
Sep 27, 2018 | 87.75 | 88.23 | 87.65 | 87.77 | 155,096 | +0.20(+0.23%) |
Sep 26, 2018 | 88.13 | 88.34 | 87.47 | 87.57 | 200,209 | -0.81(-0.92%) |
Sep 25, 2018 | 89.03 | 89.03 | 88.35 | 88.38 | 189,471 | -0.41(-0.46%) |
Sep 24, 2018 | 89.04 | 89.21 | 88.66 | 88.79 | 409,289 | -0.44(-0.49%) |
Sep 21, 2018 | 89.52 | 89.71 | 89.20 | 89.23 | 1,322,200 | -0.08(-0.09%) |
Sep 20, 2018 | 88.98 | 89.50 | 88.98 | 89.31 | 608,425 | +0.76(+0.86%) |
Sep 19, 2018 | 88.37 | 88.81 | 88.32 | 88.55 | 356,772 | +0.25(+0.28%) |
Sep 18, 2018 | 88.02 | 88.54 | 87.87 | 88.30 | 872,839 | +0.47(+0.54%) |
Sep 17, 2018 | 88.22 | 88.26 | 87.75 | 87.83 | 96,959 | -0.37(-0.42%) |
Sep 14, 2018 | 88.01 | 88.32 | 87.91 | 88.20 | 333,800 | +0.16(+0.18%) |
Sep 13, 2018 | 87.88 | 88.15 | 87.88 | 88.04 | 250,909 | +0.57(+0.65%) |
Sep 12, 2018 | 87.42 | 87.70 | 87.28 | 87.47 | 212,531 | +0.04(+0.05%) |
Sep 11, 2018 | 87.18 | 87.57 | 86.77 | 87.43 | 171,757 | +0.14(+0.16%) |
Sep 10, 2018 | 87.54 | 87.68 | 87.25 | 87.29 | 141,241 | -0.02(-0.02%) |
Sep 07, 2018 | 87.41 | 87.74 | 87.14 | 87.31 | 241,500 | -0.33(-0.38%) |
Sep 06, 2018 | 88.45 | 88.45 | 87.43 | 87.64 | 1,747,587 | -0.70(-0.79%) |
Sep 05, 2018 | 88.31 | 88.47 | 87.82 | 88.34 | 165,886 | +0.00(+0.00%) |