Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 82.97 | 83.46 | 82.21 | 83.29 | 75,000 | -0.49(-0.58%) |
Nov 29, 2018 | 84.31 | 84.79 | 83.35 | 83.78 | 128,571 | +0.62(+0.75%) |
Nov 28, 2018 | 81.64 | 84.44 | 81.30 | 83.16 | 248,841 | +1.12(+1.37%) |
Nov 27, 2018 | 83.45 | 83.65 | 81.43 | 82.04 | 112,192 | -1.61(-1.92%) |
Nov 26, 2018 | 84.24 | 84.24 | 83.49 | 83.65 | 53,867 | -0.27(-0.32%) |
Nov 23, 2018 | 84.10 | 84.10 | 83.62 | 83.92 | 34,900 | -0.34(-0.40%) |
Nov 21, 2018 | 84.26 | 84.26 | 84.26 | 0 | +0.62(+0.74%) | |
Nov 20, 2018 | 84.42 | 84.42 | 83.19 | 83.64 | 92,264 | -0.18(-0.21%) |
Nov 19, 2018 | 83.39 | 84.33 | 83.21 | 83.82 | 110,472 | +0.23(+0.28%) |
Nov 16, 2018 | 84.16 | 84.31 | 83.25 | 83.59 | 140,600 | +1.73(+2.11%) |
Nov 15, 2018 | 81.96 | 82.31 | 81.47 | 81.86 | 133,667 | +0.35(+0.43%) |
Nov 14, 2018 | 79.18 | 82.47 | 79.11 | 81.51 | 188,759 | +1.99(+2.50%) |
Nov 13, 2018 | 79.61 | 80.01 | 78.98 | 79.52 | 57,173 | +0.05(+0.06%) |
Nov 12, 2018 | 80.17 | 80.29 | 79.30 | 79.47 | 100,798 | -1.70(-2.09%) |
Nov 09, 2018 | 81.50 | 81.79 | 80.55 | 81.17 | 143,400 | -2.92(-3.47%) |
Nov 08, 2018 | 84.26 | 84.75 | 83.53 | 84.09 | 107,326 | -0.59(-0.70%) |
Nov 07, 2018 | 85.31 | 85.51 | 84.52 | 84.68 | 60,356 | -0.07(-0.08%) |
Nov 06, 2018 | 85.75 | 85.92 | 84.22 | 84.75 | 88,273 | -0.91(-1.06%) |
Nov 05, 2018 | 85.39 | 86.24 | 85.32 | 85.66 | 76,739 | -0.56(-0.64%) |
Nov 02, 2018 | 86.14 | 86.94 | 85.63 | 86.22 | 117,800 | -0.08(-0.09%) |
Nov 01, 2018 | 85.53 | 87.05 | 85.30 | 86.29 | 187,699 | +3.43(+4.14%) |
Oct 31, 2018 | 82.43 | 82.99 | 81.93 | 82.86 | 210,256 | -1.48(-1.75%) |
Oct 30, 2018 | 84.56 | 84.95 | 84.09 | 84.34 | 113,616 | -1.21(-1.41%) |
Oct 29, 2018 | 85.83 | 86.05 | 84.60 | 85.55 | 142,177 | -1.06(-1.22%) |
Oct 26, 2018 | 86.82 | 88.65 | 85.96 | 86.61 | 289,800 | +0.75(+0.87%) |
Oct 25, 2018 | 86.34 | 86.65 | 85.45 | 85.86 | 147,727 | -0.64(-0.74%) |
Oct 24, 2018 | 85.97 | 86.68 | 85.36 | 86.50 | 166,532 | +0.54(+0.63%) |
Oct 23, 2018 | 87.74 | 87.90 | 85.89 | 85.96 | 525,829 | +1.54(+1.82%) |
Oct 22, 2018 | 84.20 | 84.61 | 83.88 | 84.42 | 316,758 | -0.80(-0.94%) |
Oct 19, 2018 | 85.66 | 85.71 | 85.05 | 85.22 | 369,800 | +0.27(+0.32%) |
Oct 18, 2018 | 84.76 | 86.02 | 84.38 | 84.95 | 243,959 | +0.27(+0.32%) |
Oct 17, 2018 | 85.03 | 85.93 | 84.51 | 84.68 | 673,770 | -0.24(-0.28%) |
Oct 16, 2018 | 86.28 | 86.55 | 84.64 | 84.92 | 358,733 | -0.20(-0.23%) |
Oct 15, 2018 | 85.52 | 86.32 | 85.01 | 85.12 | 493,424 | +76.77(+919.40%) |
Oct 12, 2018 | 8.420 | 8.450 | 8.320 | 8.350 | 1,001,300 | -0.11(-1.30%) |
Oct 11, 2018 | 8.150 | 8.530 | 8.130 | 8.460 | 2,551,482 | +0.59(+7.50%) |
Oct 10, 2018 | 7.780 | 7.890 | 7.740 | 7.870 | 598,802 | +0.05(+0.64%) |
Oct 09, 2018 | 7.770 | 7.830 | 7.690 | 7.820 | 417,041 | +0.03(+0.39%) |
Oct 08, 2018 | 7.750 | 7.820 | 7.660 | 7.790 | 1,180,140 | -0.30(-3.71%) |
Oct 05, 2018 | 8.070 | 8.140 | 8.030 | 8.090 | 841,200 | +0.08(+1.00%) |
Oct 04, 2018 | 8.080 | 8.153 | 7.960 | 8.010 | 943,780 | +0.01(+0.12%) |
Oct 03, 2018 | 8.100 | 8.130 | 7.965 | 8.000 | 447,888 | -0.10(-1.23%) |
Oct 02, 2018 | 8.060 | 8.190 | 8.050 | 8.100 | 786,167 | +0.28(+3.58%) |
Oct 01, 2018 | 7.790 | 7.840 | 7.740 | 7.820 | 196,681 | -0.04(-0.51%) |
Sep 28, 2018 | 7.740 | 7.910 | 7.720 | 7.860 | 402,300 | +0.15(+1.95%) |
Sep 27, 2018 | 7.730 | 7.790 | 7.680 | 7.710 | 1,085,757 | -0.23(-2.90%) |
Sep 26, 2018 | 7.950 | 8.040 | 7.850 | 7.940 | 756,845 | -0.13(-1.61%) |
Sep 25, 2018 | 8.080 | 8.110 | 8.050 | 8.070 | 325,582 | +0.04(+0.50%) |
Sep 24, 2018 | 8.070 | 8.130 | 8.010 | 8.030 | 481,672 | +0.00(+0.00%) |
Sep 21, 2018 | 7.890 | 8.060 | 7.885 | 8.030 | 573,100 | -0.17(-2.07%) |
Sep 20, 2018 | 8.180 | 8.210 | 8.110 | 8.200 | 415,363 | +0.07(+0.86%) |
Sep 19, 2018 | 8.130 | 8.160 | 8.080 | 8.130 | 306,300 | +0.11(+1.37%) |
Sep 18, 2018 | 8.090 | 8.120 | 7.990 | 8.020 | 422,946 | -0.04(-0.50%) |
Sep 17, 2018 | 8.050 | 8.150 | 8.050 | 8.060 | 660,207 | +0.12(+1.51%) |
Sep 14, 2018 | 8.100 | 8.120 | 7.920 | 7.940 | 741,100 | -0.15(-1.85%) |
Sep 13, 2018 | 8.310 | 8.320 | 8.060 | 8.090 | 546,849 | -0.10(-1.22%) |
Sep 12, 2018 | 7.970 | 8.238 | 7.960 | 8.190 | 554,246 | +0.20(+2.50%) |
Sep 11, 2018 | 7.870 | 8.020 | 7.810 | 7.990 | 373,945 | +0.02(+0.25%) |
Sep 10, 2018 | 7.990 | 8.030 | 7.935 | 7.970 | 235,443 | -0.01(-0.13%) |
Sep 07, 2018 | 8.000 | 8.070 | 7.940 | 7.980 | 443,800 | -0.07(-0.87%) |
Sep 06, 2018 | 8.140 | 8.200 | 8.000 | 8.050 | 370,836 | +0.04(+0.50%) |
Sep 05, 2018 | 8.020 | 8.040 | 7.976 | 8.010 | 570,318 | +0.08(+1.01%) |