Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 87.79 | 88.39 | 87.53 | 88.32 | 1,176,510 | +0.53(+0.60%) |
Nov 29, 2018 | 88.06 | 88.30 | 87.37 | 87.79 | 663,168 | -0.67(-0.76%) |
Nov 28, 2018 | 86.95 | 88.46 | 86.88 | 88.46 | 692,077 | +1.59(+1.83%) |
Nov 27, 2018 | 86.25 | 86.89 | 85.88 | 86.87 | 595,332 | +0.70(+0.81%) |
Nov 26, 2018 | 85.85 | 86.34 | 84.98 | 86.17 | 942,057 | +1.25(+1.47%) |
Nov 23, 2018 | 84.73 | 85.39 | 84.30 | 84.92 | 276,777 | -0.25(-0.29%) |
Nov 21, 2018 | 85.17 | 85.17 | 85.17 | 0 | +0.42(+0.49%) | |
Nov 20, 2018 | 86.06 | 86.31 | 84.49 | 84.75 | 1,186,471 | -1.82(-2.11%) |
Nov 19, 2018 | 86.63 | 87.19 | 85.83 | 86.57 | 1,212,498 | -0.64(-0.73%) |
Nov 16, 2018 | 86.02 | 87.38 | 86.01 | 87.21 | 2,854,085 | +0.70(+0.81%) |
Nov 15, 2018 | 86.15 | 86.62 | 84.52 | 86.51 | 1,253,974 | -0.24(-0.27%) |
Nov 14, 2018 | 86.71 | 87.70 | 86.20 | 86.75 | 1,179,898 | +0.39(+0.45%) |
Nov 13, 2018 | 85.87 | 87.30 | 85.47 | 86.36 | 828,829 | +0.95(+1.12%) |
Nov 12, 2018 | 85.86 | 86.41 | 85.27 | 85.41 | 805,866 | -0.27(-0.32%) |
Nov 09, 2018 | 85.88 | 86.44 | 85.38 | 85.68 | 1,272,449 | -0.40(-0.46%) |
Nov 08, 2018 | 85.18 | 86.69 | 85.18 | 86.08 | 1,134,716 | +0.53(+0.62%) |
Nov 07, 2018 | 84.14 | 85.58 | 83.68 | 85.55 | 1,306,001 | +1.62(+1.93%) |
Nov 06, 2018 | 83.45 | 84.34 | 83.42 | 83.93 | 1,179,994 | +0.41(+0.49%) |
Nov 05, 2018 | 82.37 | 84.05 | 82.16 | 83.52 | 3,090,019 | +0.90(+1.09%) |
Nov 02, 2018 | 84.15 | 85.06 | 82.10 | 82.62 | 3,392,140 | -0.69(-0.83%) |
Nov 01, 2018 | 83.40 | 83.91 | 82.94 | 83.31 | 1,992,962 | -0.08(-0.09%) |
Oct 31, 2018 | 84.08 | 84.31 | 83.28 | 83.39 | 3,194,169 | -0.35(-0.42%) |
Oct 30, 2018 | 82.76 | 84.24 | 82.76 | 83.74 | 2,443,464 | -1.21(-1.42%) |
Oct 29, 2018 | 84.68 | 85.99 | 84.12 | 84.95 | 1,043,351 | +1.01(+1.21%) |
Oct 26, 2018 | 85.12 | 85.24 | 83.22 | 83.93 | 1,634,949 | -1.74(-2.03%) |
Oct 25, 2018 | 85.14 | 86.79 | 84.95 | 85.67 | 1,313,074 | +0.89(+1.04%) |
Oct 24, 2018 | 85.44 | 86.67 | 84.62 | 84.78 | 947,738 | -0.86(-1.00%) |
Oct 23, 2018 | 84.97 | 86.17 | 84.22 | 85.64 | 1,156,194 | -0.19(-0.22%) |
Oct 22, 2018 | 86.33 | 86.52 | 84.55 | 85.83 | 1,325,163 | -0.47(-0.54%) |
Oct 19, 2018 | 86.16 | 87.51 | 85.66 | 86.30 | 1,976,899 | +0.44(+0.52%) |
Oct 18, 2018 | 81.03 | 86.10 | 79.73 | 85.86 | 3,370,817 | +4.84(+5.97%) |
Oct 17, 2018 | 82.48 | 82.49 | 79.91 | 81.02 | 1,537,650 | -1.64(-1.98%) |
Oct 16, 2018 | 82.35 | 82.84 | 81.42 | 82.66 | 1,114,127 | +0.69(+0.84%) |
Oct 15, 2018 | 80.84 | 82.72 | 80.58 | 81.97 | 1,209,257 | +1.19(+1.48%) |
Oct 12, 2018 | 81.86 | 82.02 | 80.25 | 80.77 | 1,613,342 | +0.09(+0.11%) |
Oct 11, 2018 | 82.35 | 82.87 | 80.67 | 80.69 | 1,232,043 | -1.61(-1.96%) |
Oct 10, 2018 | 83.41 | 84.14 | 82.22 | 82.30 | 841,667 | -1.23(-1.47%) |
Oct 09, 2018 | 85.00 | 85.16 | 83.46 | 83.52 | 758,279 | -1.41(-1.66%) |
Oct 08, 2018 | 84.04 | 85.09 | 83.93 | 84.94 | 923,603 | +0.43(+0.51%) |
Oct 05, 2018 | 83.13 | 84.56 | 83.13 | 84.50 | 1,045,225 | +1.26(+1.51%) |
Oct 04, 2018 | 83.44 | 83.44 | 82.79 | 83.24 | 724,376 | -0.18(-0.21%) |
Oct 03, 2018 | 85.44 | 85.69 | 83.42 | 83.42 | 1,230,590 | -1.80(-2.11%) |
Oct 02, 2018 | 84.39 | 85.54 | 84.22 | 85.22 | 989,890 | +0.67(+0.80%) |
Oct 01, 2018 | 84.82 | 84.97 | 84.34 | 84.55 | 930,860 | -0.10(-0.12%) |
Sep 28, 2018 | 84.52 | 84.96 | 84.34 | 84.65 | 598,647 | -0.04(-0.05%) |
Sep 27, 2018 | 84.63 | 85.30 | 84.21 | 84.69 | 529,166 | -0.01(-0.01%) |
Sep 26, 2018 | 84.48 | 85.29 | 84.20 | 84.70 | 564,108 | +0.59(+0.70%) |
Sep 25, 2018 | 84.89 | 84.89 | 84.08 | 84.11 | 792,665 | -0.53(-0.62%) |
Sep 24, 2018 | 86.01 | 86.01 | 84.64 | 84.64 | 824,696 | -1.49(-1.73%) |
Sep 21, 2018 | 86.68 | 87.02 | 85.93 | 86.13 | 1,645,400 | -0.32(-0.36%) |
Sep 20, 2018 | 86.21 | 86.65 | 85.52 | 86.44 | 668,626 | +0.41(+0.48%) |
Sep 19, 2018 | 86.50 | 86.60 | 85.86 | 86.04 | 530,524 | -0.24(-0.28%) |
Sep 18, 2018 | 85.38 | 86.32 | 85.12 | 86.27 | 654,955 | +0.54(+0.63%) |
Sep 17, 2018 | 86.67 | 86.72 | 85.61 | 85.74 | 631,212 | -1.04(-1.20%) |
Sep 14, 2018 | 86.61 | 86.95 | 86.31 | 86.78 | 583,969 | +0.23(+0.27%) |
Sep 13, 2018 | 86.82 | 86.85 | 86.22 | 86.55 | 496,671 | -0.06(-0.07%) |
Sep 12, 2018 | 86.87 | 87.28 | 86.37 | 86.61 | 550,075 | -0.24(-0.27%) |
Sep 11, 2018 | 86.51 | 87.24 | 86.23 | 86.84 | 591,076 | +0.15(+0.18%) |
Sep 10, 2018 | 86.80 | 87.24 | 86.51 | 86.69 | 604,966 | +0.35(+0.40%) |
Sep 07, 2018 | 86.04 | 86.67 | 85.76 | 86.34 | 774,672 | +0.13(+0.15%) |
Sep 06, 2018 | 85.71 | 86.44 | 85.71 | 86.21 | 581,161 | +0.72(+0.85%) |
Sep 05, 2018 | 84.65 | 85.61 | 84.65 | 85.49 | 712,125 | +0.78(+0.92%) |