Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.88 | 82.93 | 80.06 | 82.88 | 3,699,559 | +2.16(+2.68%) |
Nov 29, 2018 | 81.13 | 81.68 | 80.56 | 80.72 | 3,134,626 | -1.08(-1.32%) |
Nov 28, 2018 | 80.64 | 81.86 | 79.35 | 81.80 | 4,286,014 | +1.46(+1.82%) |
Nov 27, 2018 | 80.23 | 80.84 | 79.25 | 80.34 | 2,915,369 | -0.44(-0.54%) |
Nov 26, 2018 | 80.99 | 81.28 | 79.84 | 80.78 | 2,615,100 | +1.28(+1.61%) |
Nov 23, 2018 | 79.51 | 80.18 | 78.81 | 79.50 | 1,296,770 | -0.93(-1.16%) |
Nov 21, 2018 | 80.43 | 80.43 | 80.43 | 0 | +0.59(+0.74%) | |
Nov 20, 2018 | 76.02 | 80.60 | 75.19 | 79.84 | 7,426,185 | +3.14(+4.09%) |
Nov 19, 2018 | 80.38 | 80.69 | 76.64 | 76.70 | 7,560,533 | -3.55(-4.43%) |
Nov 16, 2018 | 79.01 | 80.68 | 78.60 | 80.25 | 3,532,276 | -0.30(-0.38%) |
Nov 15, 2018 | 77.16 | 80.60 | 77.16 | 80.55 | 5,316,177 | +3.31(+4.28%) |
Nov 14, 2018 | 77.42 | 78.12 | 76.65 | 77.25 | 2,671,315 | +0.74(+0.97%) |
Nov 13, 2018 | 76.09 | 77.86 | 75.90 | 76.50 | 3,392,437 | +0.99(+1.31%) |
Nov 12, 2018 | 77.49 | 77.68 | 75.42 | 75.51 | 3,713,792 | -3.04(-3.87%) |
Nov 09, 2018 | 80.23 | 80.47 | 78.03 | 78.55 | 3,393,122 | -2.10(-2.60%) |
Nov 08, 2018 | 78.55 | 80.79 | 78.55 | 80.65 | 2,844,520 | +1.45(+1.83%) |
Nov 07, 2018 | 79.83 | 79.84 | 78.38 | 79.20 | 2,513,022 | +0.31(+0.40%) |
Nov 06, 2018 | 77.63 | 78.92 | 77.46 | 78.89 | 1,952,702 | +1.42(+1.83%) |
Nov 05, 2018 | 78.11 | 78.40 | 76.76 | 77.47 | 2,390,121 | -0.72(-0.92%) |
Nov 02, 2018 | 79.21 | 79.83 | 77.35 | 78.19 | 4,186,682 | -0.74(-0.93%) |
Nov 01, 2018 | 75.48 | 79.37 | 75.08 | 78.92 | 4,091,764 | +3.85(+5.12%) |
Oct 31, 2018 | 75.27 | 75.60 | 74.33 | 75.07 | 3,901,576 | +0.82(+1.10%) |
Oct 30, 2018 | 72.30 | 74.31 | 72.12 | 74.26 | 5,239,227 | +2.14(+2.97%) |
Oct 29, 2018 | 72.93 | 73.50 | 70.83 | 72.12 | 5,636,958 | +1.24(+1.75%) |
Oct 26, 2018 | 69.56 | 71.84 | 68.72 | 70.88 | 5,058,406 | -0.04(-0.06%) |
Oct 25, 2018 | 70.80 | 71.66 | 70.64 | 70.92 | 4,672,428 | +1.13(+1.62%) |
Oct 24, 2018 | 72.03 | 72.41 | 69.74 | 69.79 | 8,548,489 | -4.33(-5.84%) |
Oct 23, 2018 | 72.41 | 74.45 | 71.48 | 74.12 | 5,191,925 | +0.09(+0.12%) |
Oct 22, 2018 | 74.45 | 74.79 | 73.86 | 74.03 | 2,605,828 | +0.19(+0.26%) |
Oct 19, 2018 | 74.38 | 75.53 | 73.42 | 73.84 | 2,859,249 | -0.75(-1.00%) |
Oct 18, 2018 | 74.44 | 75.59 | 73.14 | 74.59 | 5,489,584 | -1.87(-2.44%) |
Oct 17, 2018 | 77.44 | 77.51 | 75.87 | 76.46 | 3,935,351 | -0.46(-0.59%) |
Oct 16, 2018 | 76.04 | 76.99 | 75.46 | 76.91 | 3,788,513 | +1.67(+2.22%) |
Oct 15, 2018 | 75.07 | 75.94 | 74.53 | 75.25 | 3,516,495 | -0.24(-0.32%) |
Oct 12, 2018 | 76.44 | 76.92 | 74.50 | 75.49 | 4,014,635 | +0.45(+0.60%) |
Oct 11, 2018 | 76.73 | 77.66 | 74.66 | 75.04 | 5,407,720 | -0.21(-0.27%) |
Oct 10, 2018 | 76.64 | 77.16 | 74.60 | 75.25 | 9,504,483 | -2.56(-3.30%) |
Oct 09, 2018 | 77.68 | 77.98 | 76.76 | 77.81 | 4,404,561 | +0.25(+0.32%) |
Oct 08, 2018 | 77.84 | 78.23 | 76.70 | 77.56 | 3,210,540 | -0.60(-0.77%) |
Oct 05, 2018 | 79.82 | 80.25 | 77.36 | 78.16 | 6,484,965 | -2.55(-3.16%) |
Oct 04, 2018 | 81.74 | 82.15 | 80.33 | 80.71 | 4,512,927 | -1.65(-2.00%) |
Oct 03, 2018 | 82.25 | 83.44 | 81.49 | 82.36 | 3,250,236 | -0.41(-0.50%) |
Oct 02, 2018 | 82.69 | 84.23 | 82.61 | 82.77 | 1,937,161 | -0.09(-0.11%) |
Oct 01, 2018 | 83.24 | 83.76 | 82.73 | 82.86 | 1,927,689 | -0.06(-0.08%) |
Sep 28, 2018 | 82.47 | 82.98 | 82.15 | 82.92 | 1,840,008 | +0.25(+0.30%) |
Sep 27, 2018 | 82.79 | 82.99 | 82.16 | 82.67 | 2,189,338 | -0.13(-0.15%) |
Sep 26, 2018 | 82.87 | 84.08 | 82.68 | 82.80 | 4,239,893 | -0.22(-0.26%) |
Sep 25, 2018 | 82.87 | 83.85 | 81.21 | 83.01 | 6,731,594 | -2.19(-2.57%) |
Sep 24, 2018 | 84.43 | 85.53 | 83.70 | 85.20 | 2,853,109 | +0.39(+0.47%) |
Sep 21, 2018 | 85.70 | 85.83 | 84.47 | 84.81 | 4,924,381 | -0.48(-0.57%) |
Sep 20, 2018 | 83.90 | 85.79 | 83.81 | 85.29 | 3,896,856 | +2.26(+2.72%) |
Sep 19, 2018 | 82.53 | 83.24 | 82.33 | 83.03 | 2,055,230 | +0.65(+0.78%) |
Sep 18, 2018 | 82.21 | 82.93 | 81.93 | 82.38 | 2,625,777 | +0.49(+0.60%) |
Sep 17, 2018 | 82.61 | 83.25 | 81.75 | 81.89 | 2,203,340 | -1.09(-1.32%) |
Sep 14, 2018 | 83.00 | 83.79 | 82.59 | 82.98 | 3,170,340 | +0.12(+0.14%) |
Sep 13, 2018 | 82.68 | 83.47 | 81.51 | 82.87 | 3,914,590 | +1.24(+1.52%) |
Sep 12, 2018 | 82.60 | 83.01 | 80.13 | 81.63 | 6,460,024 | -2.00(-2.39%) |
Sep 11, 2018 | 84.41 | 84.65 | 83.50 | 83.63 | 3,601,444 | -1.20(-1.42%) |
Sep 10, 2018 | 84.81 | 85.36 | 83.45 | 84.83 | 3,478,938 | +0.57(+0.67%) |
Sep 07, 2018 | 85.07 | 86.03 | 83.94 | 84.27 | 6,078,317 | -2.81(-3.22%) |
Sep 06, 2018 | 87.40 | 87.97 | 86.20 | 87.07 | 3,133,000 | -0.70(-0.80%) |
Sep 05, 2018 | 88.00 | 88.64 | 87.43 | 87.77 | 2,998,295 | -0.22(-0.24%) |