Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 85.41 | 85.51 | 85.03 | 85.22 | 369,600 | -0.17(-0.20%) |
Nov 29, 2018 | 85.45 | 85.59 | 85.24 | 85.39 | 1,925,587 | +0.34(+0.40%) |
Nov 28, 2018 | 84.66 | 85.08 | 84.07 | 85.05 | 796,132 | +0.25(+0.29%) |
Nov 27, 2018 | 84.89 | 84.92 | 84.41 | 84.80 | 1,054,927 | +0.14(+0.17%) |
Nov 26, 2018 | 84.64 | 84.83 | 84.48 | 84.66 | 227,352 | +0.06(+0.07%) |
Nov 23, 2018 | 84.24 | 84.90 | 84.14 | 84.60 | 115,800 | +0.21(+0.25%) |
Nov 21, 2018 | 84.39 | 84.39 | 84.39 | 0 | +0.62(+0.74%) | |
Nov 20, 2018 | 83.53 | 84.13 | 83.45 | 83.77 | 1,025,101 | +0.24(+0.29%) |
Nov 19, 2018 | 84.09 | 84.26 | 83.40 | 83.53 | 822,645 | -0.74(-0.88%) |
Nov 16, 2018 | 83.62 | 84.50 | 83.62 | 84.27 | 296,700 | +0.62(+0.74%) |
Nov 15, 2018 | 83.99 | 84.00 | 83.13 | 83.65 | 450,989 | +0.26(+0.31%) |
Nov 14, 2018 | 84.07 | 84.07 | 83.19 | 83.39 | 249,882 | -0.88(-1.04%) |
Nov 13, 2018 | 83.71 | 84.33 | 83.59 | 84.27 | 578,017 | +0.16(+0.18%) |
Nov 12, 2018 | 84.45 | 84.59 | 84.11 | 84.11 | 546,563 | -0.76(-0.89%) |
Nov 09, 2018 | 84.78 | 84.94 | 84.58 | 84.87 | 499,800 | +0.50(+0.59%) |
Nov 08, 2018 | 84.68 | 84.88 | 84.23 | 84.37 | 793,051 | -0.30(-0.35%) |
Nov 07, 2018 | 84.47 | 84.67 | 84.29 | 84.67 | 480,492 | +0.49(+0.58%) |
Nov 06, 2018 | 84.01 | 84.19 | 83.80 | 84.18 | 485,225 | +0.23(+0.27%) |
Nov 05, 2018 | 84.23 | 84.28 | 83.81 | 83.95 | 765,718 | +0.20(+0.24%) |
Nov 02, 2018 | 84.20 | 84.33 | 83.29 | 83.75 | 923,500 | -1.05(-1.24%) |
Nov 01, 2018 | 84.70 | 84.88 | 84.33 | 84.80 | 287,561 | +0.52(+0.62%) |
Oct 31, 2018 | 84.16 | 84.62 | 83.92 | 84.28 | 374,166 | +0.12(+0.14%) |
Oct 30, 2018 | 83.38 | 84.23 | 83.25 | 84.16 | 420,705 | +1.27(+1.53%) |
Oct 29, 2018 | 83.42 | 83.69 | 82.65 | 82.89 | 404,973 | -0.95(-1.13%) |
Oct 26, 2018 | 84.12 | 84.30 | 83.29 | 83.84 | 802,900 | -0.10(-0.12%) |
Oct 25, 2018 | 83.94 | 84.17 | 83.61 | 83.94 | 375,207 | +0.70(+0.84%) |
Oct 24, 2018 | 83.96 | 84.07 | 83.01 | 83.24 | 590,427 | -0.61(-0.72%) |
Oct 23, 2018 | 83.93 | 84.03 | 82.79 | 83.84 | 380,048 | +0.36(+0.43%) |
Oct 22, 2018 | 83.38 | 83.59 | 83.01 | 83.49 | 407,178 | +0.63(+0.76%) |
Oct 19, 2018 | 81.77 | 82.98 | 81.70 | 82.86 | 518,700 | +3.36(+4.22%) |
Oct 18, 2018 | 79.65 | 80.06 | 79.29 | 79.50 | 343,682 | -0.09(-0.12%) |
Oct 17, 2018 | 80.11 | 80.18 | 79.39 | 79.60 | 605,134 | -1.35(-1.66%) |
Oct 16, 2018 | 80.68 | 81.00 | 80.60 | 80.94 | 418,896 | +1.16(+1.46%) |
Oct 15, 2018 | 79.91 | 80.08 | 79.66 | 79.78 | 250,658 | +0.33(+0.42%) |
Oct 12, 2018 | 80.22 | 80.22 | 78.98 | 79.45 | 741,900 | +0.28(+0.35%) |
Oct 11, 2018 | 80.44 | 80.48 | 78.96 | 79.17 | 998,547 | -1.87(-2.31%) |
Oct 10, 2018 | 82.25 | 82.37 | 80.95 | 81.04 | 344,789 | -0.47(-0.58%) |
Oct 09, 2018 | 80.94 | 81.63 | 80.91 | 81.51 | 306,084 | -0.15(-0.18%) |
Oct 08, 2018 | 81.26 | 81.68 | 81.25 | 81.66 | 192,061 | +0.22(+0.28%) |
Oct 05, 2018 | 81.48 | 81.73 | 81.10 | 81.44 | 425,900 | -1.05(-1.28%) |
Oct 04, 2018 | 82.25 | 82.49 | 82.04 | 82.49 | 805,037 | -1.10(-1.32%) |
Oct 03, 2018 | 83.80 | 84.00 | 83.59 | 83.59 | 1,205,655 | +0.12(+0.14%) |
Oct 02, 2018 | 83.27 | 83.59 | 83.16 | 83.47 | 688,249 | -0.07(-0.08%) |
Oct 01, 2018 | 83.55 | 83.60 | 83.31 | 83.54 | 523,511 | +0.34(+0.41%) |
Sep 28, 2018 | 83.44 | 83.94 | 83.17 | 83.20 | 431,700 | +0.17(+0.20%) |
Sep 27, 2018 | 83.25 | 83.60 | 83.02 | 83.03 | 840,324 | -0.66(-0.79%) |
Sep 26, 2018 | 82.98 | 83.77 | 82.94 | 83.69 | 671,306 | +0.88(+1.07%) |
Sep 25, 2018 | 82.71 | 82.97 | 82.60 | 82.81 | 447,811 | +0.14(+0.16%) |
Sep 24, 2018 | 83.69 | 83.72 | 82.67 | 82.67 | 282,452 | -1.31(-1.56%) |
Sep 21, 2018 | 84.31 | 84.59 | 83.97 | 83.98 | 487,200 | -0.39(-0.46%) |
Sep 20, 2018 | 84.02 | 84.46 | 83.88 | 84.37 | 388,487 | +1.62(+1.96%) |
Sep 19, 2018 | 82.66 | 82.88 | 82.53 | 82.75 | 315,259 | -0.49(-0.59%) |
Sep 18, 2018 | 83.71 | 83.94 | 83.20 | 83.24 | 231,800 | -0.47(-0.57%) |
Sep 17, 2018 | 83.86 | 84.07 | 83.71 | 83.71 | 578,800 | -0.30(-0.35%) |
Sep 14, 2018 | 84.22 | 84.22 | 83.87 | 84.00 | 185,300 | -0.03(-0.03%) |
Sep 13, 2018 | 84.16 | 84.18 | 83.82 | 84.03 | 206,318 | +0.24(+0.29%) |
Sep 12, 2018 | 83.43 | 83.87 | 83.40 | 83.79 | 251,214 | +0.84(+1.01%) |
Sep 11, 2018 | 83.20 | 83.22 | 82.62 | 82.95 | 426,526 | -0.39(-0.47%) |
Sep 10, 2018 | 83.41 | 83.75 | 83.28 | 83.35 | 269,370 | +0.41(+0.49%) |
Sep 07, 2018 | 82.88 | 83.44 | 82.66 | 82.94 | 275,600 | +0.01(+0.01%) |
Sep 06, 2018 | 82.28 | 82.97 | 82.25 | 82.93 | 251,570 | +0.62(+0.75%) |
Sep 05, 2018 | 82.12 | 82.50 | 82.08 | 82.31 | 303,344 | -0.30(-0.36%) |