Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 82.00 | 83.77 | 81.70 | 83.28 | 398,300 | +0.96(+1.17%) |
Nov 29, 2018 | 82.48 | 83.01 | 81.89 | 82.32 | 267,582 | -0.30(-0.36%) |
Nov 28, 2018 | 80.59 | 82.76 | 79.79 | 82.62 | 448,606 | +2.48(+3.09%) |
Nov 27, 2018 | 79.28 | 80.39 | 78.99 | 80.14 | 438,798 | +0.47(+0.59%) |
Nov 26, 2018 | 79.85 | 80.64 | 79.31 | 79.67 | 397,046 | +0.49(+0.62%) |
Nov 23, 2018 | 78.39 | 80.10 | 78.39 | 79.18 | 218,200 | -0.22(-0.28%) |
Nov 21, 2018 | 79.40 | 79.40 | 79.40 | 0 | +2.03(+2.62%) | |
Nov 20, 2018 | 78.98 | 79.05 | 77.02 | 77.37 | 894,524 | -3.13(-3.89%) |
Nov 19, 2018 | 80.37 | 81.21 | 80.15 | 80.50 | 731,077 | -0.29(-0.36%) |
Nov 16, 2018 | 80.32 | 81.62 | 80.28 | 80.79 | 388,700 | +0.32(+0.40%) |
Nov 15, 2018 | 78.73 | 80.99 | 78.39 | 80.47 | 632,089 | +1.24(+1.57%) |
Nov 14, 2018 | 79.75 | 80.37 | 78.31 | 79.23 | 491,827 | +0.23(+0.29%) |
Nov 13, 2018 | 79.39 | 80.57 | 78.84 | 79.00 | 405,968 | -0.23(-0.29%) |
Nov 12, 2018 | 80.84 | 81.11 | 78.99 | 79.23 | 500,800 | -1.86(-2.29%) |
Nov 09, 2018 | 81.38 | 81.60 | 80.20 | 81.09 | 722,500 | -1.04(-1.27%) |
Nov 08, 2018 | 82.05 | 82.60 | 81.58 | 82.13 | 350,633 | -0.16(-0.19%) |
Nov 07, 2018 | 81.59 | 82.43 | 80.52 | 82.29 | 499,510 | +1.49(+1.84%) |
Nov 06, 2018 | 79.63 | 80.82 | 79.63 | 80.80 | 472,161 | +1.10(+1.38%) |
Nov 05, 2018 | 79.41 | 80.71 | 79.41 | 79.70 | 761,731 | +0.71(+0.90%) |
Nov 02, 2018 | 79.77 | 80.76 | 78.21 | 78.99 | 743,700 | -2.15(-2.65%) |
Nov 01, 2018 | 79.34 | 81.65 | 79.34 | 81.14 | 441,372 | +1.91(+2.41%) |
Oct 31, 2018 | 80.79 | 81.88 | 79.09 | 79.23 | 622,870 | -1.32(-1.64%) |
Oct 30, 2018 | 78.20 | 82.34 | 77.00 | 80.55 | 1,146,628 | +4.03(+5.27%) |
Oct 29, 2018 | 77.30 | 78.52 | 75.50 | 76.52 | 1,205,445 | +0.20(+0.26%) |
Oct 26, 2018 | 75.50 | 76.65 | 75.20 | 76.32 | 510,900 | +0.13(+0.17%) |
Oct 25, 2018 | 75.34 | 76.94 | 75.17 | 76.19 | 591,324 | +1.43(+1.91%) |
Oct 24, 2018 | 77.71 | 78.40 | 74.46 | 74.76 | 901,052 | -2.55(-3.30%) |
Oct 23, 2018 | 78.00 | 78.52 | 76.41 | 77.31 | 765,539 | -2.36(-2.96%) |
Oct 22, 2018 | 79.54 | 80.31 | 78.40 | 79.67 | 529,243 | -1.47(-1.81%) |
Oct 19, 2018 | 81.84 | 82.48 | 80.64 | 81.14 | 412,300 | -0.43(-0.53%) |
Oct 18, 2018 | 83.66 | 84.80 | 81.37 | 81.57 | 675,827 | -3.24(-3.82%) |
Oct 17, 2018 | 85.90 | 86.18 | 84.29 | 84.81 | 1,041,123 | -0.96(-1.12%) |
Oct 16, 2018 | 84.64 | 86.07 | 83.94 | 85.77 | 316,832 | +1.70(+2.02%) |
Oct 15, 2018 | 83.23 | 84.52 | 83.23 | 84.07 | 379,520 | +0.75(+0.90%) |
Oct 12, 2018 | 82.55 | 84.06 | 82.12 | 83.32 | 950,900 | +0.88(+1.07%) |
Oct 11, 2018 | 82.26 | 84.31 | 81.89 | 82.44 | 839,596 | -0.13(-0.16%) |
Oct 10, 2018 | 88.24 | 88.33 | 82.38 | 82.57 | 1,031,752 | -5.76(-6.52%) |
Oct 09, 2018 | 90.00 | 90.00 | 88.14 | 88.33 | 374,612 | -1.67(-1.86%) |
Oct 08, 2018 | 90.57 | 91.04 | 89.56 | 90.00 | 262,934 | -0.71(-0.78%) |
Oct 05, 2018 | 91.51 | 91.92 | 90.49 | 90.71 | 283,800 | -0.83(-0.91%) |
Oct 04, 2018 | 91.87 | 92.32 | 90.52 | 91.54 | 248,860 | +0.08(+0.09%) |
Oct 03, 2018 | 91.49 | 92.03 | 91.28 | 91.46 | 238,951 | +0.51(+0.56%) |
Oct 02, 2018 | 92.45 | 92.77 | 90.82 | 90.95 | 266,130 | -1.64(-1.77%) |
Oct 01, 2018 | 92.06 | 92.91 | 90.75 | 92.59 | 331,319 | +1.60(+1.76%) |
Sep 28, 2018 | 91.25 | 92.00 | 90.80 | 90.99 | 757,100 | -0.62(-0.68%) |
Sep 27, 2018 | 91.36 | 92.59 | 91.01 | 91.61 | 901,302 | +0.70(+0.77%) |
Sep 26, 2018 | 90.89 | 91.97 | 90.55 | 90.91 | 252,157 | +0.19(+0.21%) |
Sep 25, 2018 | 91.00 | 91.45 | 90.28 | 90.72 | 498,191 | +0.07(+0.08%) |
Sep 24, 2018 | 91.70 | 91.73 | 90.17 | 90.65 | 715,204 | -0.75(-0.82%) |
Sep 21, 2018 | 91.05 | 91.86 | 90.66 | 91.40 | 885,700 | +0.39(+0.43%) |
Sep 20, 2018 | 90.35 | 91.21 | 89.39 | 91.01 | 525,573 | +1.07(+1.19%) |
Sep 19, 2018 | 90.34 | 90.56 | 89.28 | 89.94 | 304,230 | -0.50(-0.55%) |
Sep 18, 2018 | 89.24 | 90.66 | 88.82 | 90.44 | 318,161 | +1.79(+2.02%) |
Sep 17, 2018 | 89.18 | 89.51 | 88.01 | 88.65 | 696,331 | -0.40(-0.45%) |
Sep 14, 2018 | 88.25 | 89.09 | 87.79 | 89.05 | 409,800 | +1.06(+1.20%) |
Sep 13, 2018 | 88.82 | 88.82 | 87.93 | 87.99 | 260,866 | -0.42(-0.48%) |
Sep 12, 2018 | 88.31 | 88.60 | 87.88 | 88.41 | 161,095 | +0.25(+0.28%) |
Sep 11, 2018 | 88.18 | 88.78 | 87.54 | 88.16 | 128,626 | -0.11(-0.12%) |
Sep 10, 2018 | 88.49 | 88.89 | 88.26 | 88.27 | 185,305 | +0.17(+0.19%) |
Sep 07, 2018 | 87.73 | 89.08 | 87.73 | 88.10 | 170,600 | +0.04(+0.05%) |
Sep 06, 2018 | 88.27 | 88.92 | 88.03 | 88.06 | 201,986 | -0.02(-0.02%) |
Sep 05, 2018 | 87.00 | 88.40 | 86.98 | 88.08 | 901,919 | +0.95(+1.09%) |