Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 87.34 | 88.64 | 86.70 | 87.86 | 177,300 | +0.38(+0.43%) |
Nov 29, 2018 | 89.37 | 89.74 | 87.23 | 87.48 | 143,964 | -2.28(-2.54%) |
Nov 28, 2018 | 86.73 | 90.18 | 86.07 | 89.76 | 159,290 | +3.28(+3.79%) |
Nov 27, 2018 | 87.13 | 87.78 | 86.12 | 86.48 | 90,376 | -1.05(-1.20%) |
Nov 26, 2018 | 86.48 | 87.87 | 86.23 | 87.53 | 159,709 | +1.86(+2.17%) |
Nov 23, 2018 | 83.69 | 86.46 | 83.39 | 85.67 | 44,900 | +1.11(+1.31%) |
Nov 21, 2018 | 84.56 | 84.56 | 84.56 | 0 | +0.03(+0.04%) | |
Nov 20, 2018 | 87.04 | 87.04 | 83.03 | 84.53 | 238,349 | -3.75(-4.25%) |
Nov 19, 2018 | 90.09 | 90.66 | 87.85 | 88.28 | 155,430 | -1.98(-2.19%) |
Nov 16, 2018 | 86.07 | 91.32 | 86.07 | 90.26 | 372,700 | +3.68(+4.25%) |
Nov 15, 2018 | 84.46 | 86.58 | 83.15 | 86.58 | 126,780 | +2.17(+2.57%) |
Nov 14, 2018 | 83.47 | 84.80 | 83.00 | 84.41 | 155,465 | +1.43(+1.72%) |
Nov 13, 2018 | 82.46 | 83.48 | 81.96 | 82.98 | 133,985 | +0.61(+0.74%) |
Nov 12, 2018 | 83.40 | 84.57 | 82.30 | 82.37 | 109,556 | -1.09(-1.31%) |
Nov 09, 2018 | 81.53 | 83.71 | 80.00 | 83.46 | 141,000 | +1.47(+1.79%) |
Nov 08, 2018 | 81.42 | 82.58 | 81.21 | 81.99 | 75,841 | +0.56(+0.69%) |
Nov 07, 2018 | 80.83 | 81.90 | 79.54 | 81.43 | 138,088 | +0.82(+1.02%) |
Nov 06, 2018 | 79.82 | 81.26 | 79.34 | 80.61 | 145,201 | +0.87(+1.09%) |
Nov 05, 2018 | 81.57 | 82.01 | 78.98 | 79.74 | 155,427 | -1.62(-1.99%) |
Nov 02, 2018 | 81.52 | 83.24 | 81.21 | 81.36 | 194,100 | +0.25(+0.31%) |
Nov 01, 2018 | 79.02 | 81.94 | 78.71 | 81.11 | 142,922 | +2.10(+2.66%) |
Oct 31, 2018 | 77.51 | 79.75 | 77.51 | 79.01 | 223,543 | +2.22(+2.89%) |
Oct 30, 2018 | 74.81 | 77.09 | 74.09 | 76.79 | 152,859 | +1.97(+2.63%) |
Oct 29, 2018 | 77.66 | 79.14 | 73.78 | 74.82 | 263,414 | -1.33(-1.75%) |
Oct 26, 2018 | 72.14 | 79.61 | 69.69 | 76.15 | 350,600 | +5.42(+7.66%) |
Oct 25, 2018 | 69.45 | 71.58 | 68.47 | 70.73 | 158,544 | +1.87(+2.72%) |
Oct 24, 2018 | 69.65 | 70.39 | 68.77 | 68.86 | 193,350 | -0.98(-1.40%) |
Oct 23, 2018 | 68.44 | 70.64 | 67.07 | 69.84 | 114,173 | +0.73(+1.06%) |
Oct 22, 2018 | 68.59 | 69.80 | 67.96 | 69.11 | 100,325 | +1.11(+1.63%) |
Oct 19, 2018 | 67.34 | 68.95 | 67.34 | 68.00 | 102,900 | +0.59(+0.88%) |
Oct 18, 2018 | 68.80 | 68.80 | 66.65 | 67.41 | 118,272 | -1.71(-2.47%) |
Oct 17, 2018 | 69.90 | 69.90 | 67.50 | 69.12 | 93,475 | -0.87(-1.24%) |
Oct 16, 2018 | 69.32 | 70.36 | 68.23 | 69.99 | 163,935 | +1.27(+1.85%) |
Oct 15, 2018 | 67.48 | 69.66 | 67.48 | 68.72 | 146,037 | +1.30(+1.93%) |
Oct 12, 2018 | 67.65 | 70.02 | 65.68 | 67.42 | 171,400 | +0.76(+1.14%) |
Oct 11, 2018 | 68.14 | 70.01 | 66.66 | 66.66 | 285,821 | -1.47(-2.16%) |
Oct 10, 2018 | 71.53 | 71.80 | 67.96 | 68.13 | 158,902 | -3.82(-5.31%) |
Oct 09, 2018 | 71.35 | 72.24 | 70.94 | 71.95 | 170,843 | +0.31(+0.43%) |
Oct 08, 2018 | 71.17 | 72.68 | 70.70 | 71.64 | 121,367 | +0.32(+0.45%) |
Oct 05, 2018 | 72.43 | 72.68 | 70.68 | 71.32 | 126,700 | -1.13(-1.56%) |
Oct 04, 2018 | 72.84 | 72.84 | 71.45 | 72.45 | 161,803 | -0.74(-1.01%) |
Oct 03, 2018 | 74.64 | 74.78 | 72.92 | 73.19 | 170,166 | -0.93(-1.25%) |
Oct 02, 2018 | 74.62 | 75.71 | 74.06 | 74.12 | 116,089 | -0.56(-0.75%) |
Oct 01, 2018 | 77.00 | 77.48 | 74.49 | 74.68 | 152,372 | -2.24(-2.91%) |
Sep 28, 2018 | 77.39 | 78.15 | 76.66 | 76.92 | 112,100 | -0.94(-1.21%) |
Sep 27, 2018 | 78.32 | 79.35 | 77.50 | 77.86 | 206,778 | -0.52(-0.66%) |
Sep 26, 2018 | 78.52 | 79.54 | 77.82 | 78.38 | 133,430 | +0.16(+0.20%) |
Sep 25, 2018 | 78.43 | 78.57 | 77.36 | 78.22 | 120,832 | -0.20(-0.26%) |
Sep 24, 2018 | 79.29 | 79.29 | 76.81 | 78.42 | 166,741 | -1.08(-1.36%) |
Sep 21, 2018 | 80.62 | 81.66 | 79.23 | 79.50 | 347,500 | -0.87(-1.08%) |
Sep 20, 2018 | 79.18 | 80.75 | 78.88 | 80.37 | 117,407 | +1.80(+2.29%) |
Sep 19, 2018 | 79.02 | 80.04 | 77.78 | 78.57 | 151,979 | -0.66(-0.83%) |
Sep 18, 2018 | 79.35 | 79.96 | 77.99 | 79.23 | 112,500 | -0.37(-0.46%) |
Sep 17, 2018 | 82.97 | 83.42 | 78.96 | 79.60 | 148,627 | -3.19(-3.85%) |
Sep 14, 2018 | 80.90 | 83.01 | 80.09 | 82.79 | 157,200 | +1.60(+1.97%) |
Sep 13, 2018 | 81.54 | 82.73 | 80.58 | 81.19 | 63,893 | -0.03(-0.04%) |
Sep 12, 2018 | 80.93 | 81.62 | 78.81 | 81.22 | 77,003 | +0.30(+0.37%) |
Sep 11, 2018 | 79.91 | 81.50 | 79.68 | 80.92 | 51,464 | +0.87(+1.09%) |
Sep 10, 2018 | 82.10 | 82.55 | 79.90 | 80.05 | 81,220 | -1.67(-2.04%) |
Sep 07, 2018 | 81.30 | 82.33 | 80.72 | 81.72 | 83,000 | +0.34(+0.42%) |
Sep 06, 2018 | 81.11 | 82.40 | 80.48 | 81.38 | 90,652 | +0.03(+0.04%) |
Sep 05, 2018 | 81.69 | 81.96 | 80.39 | 81.35 | 71,759 | -0.53(-0.65%) |