Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 86.49 | 88.61 | 85.92 | 88.37 | 274,500 | +1.84(+2.13%) |
Nov 29, 2018 | 87.00 | 87.72 | 84.97 | 86.53 | 222,680 | -1.08(-1.23%) |
Nov 28, 2018 | 85.48 | 87.70 | 84.33 | 87.61 | 217,101 | +2.77(+3.26%) |
Nov 27, 2018 | 85.38 | 85.71 | 84.44 | 84.84 | 130,311 | -1.19(-1.38%) |
Nov 26, 2018 | 85.51 | 86.51 | 84.80 | 86.03 | 219,629 | +1.63(+1.93%) |
Nov 23, 2018 | 83.83 | 85.62 | 83.03 | 84.40 | 46,900 | -0.16(-0.19%) |
Nov 21, 2018 | 84.56 | 84.56 | 84.56 | 0 | +1.36(+1.63%) | |
Nov 20, 2018 | 81.45 | 84.75 | 81.17 | 83.20 | 243,549 | +0.26(+0.31%) |
Nov 19, 2018 | 85.00 | 85.40 | 82.76 | 82.94 | 215,855 | -2.41(-2.82%) |
Nov 16, 2018 | 83.17 | 85.58 | 82.86 | 85.35 | 168,100 | +0.24(+0.28%) |
Nov 15, 2018 | 81.48 | 85.17 | 80.06 | 85.11 | 160,100 | +2.90(+3.53%) |
Nov 14, 2018 | 82.79 | 83.45 | 81.81 | 82.21 | 179,441 | +0.41(+0.50%) |
Nov 13, 2018 | 82.17 | 83.64 | 81.17 | 81.80 | 156,984 | +0.94(+1.16%) |
Nov 12, 2018 | 83.78 | 83.78 | 80.41 | 80.86 | 290,677 | -3.51(-4.16%) |
Nov 09, 2018 | 85.88 | 86.03 | 84.29 | 84.37 | 276,000 | -2.04(-2.36%) |
Nov 08, 2018 | 85.54 | 87.10 | 85.50 | 86.41 | 297,476 | +0.36(+0.42%) |
Nov 07, 2018 | 87.53 | 87.53 | 85.57 | 86.05 | 400,976 | -1.02(-1.17%) |
Nov 06, 2018 | 85.75 | 87.14 | 85.70 | 87.07 | 332,099 | +1.04(+1.21%) |
Nov 05, 2018 | 86.16 | 86.42 | 83.61 | 86.03 | 285,936 | -0.14(-0.16%) |
Nov 02, 2018 | 86.14 | 86.82 | 85.07 | 86.17 | 416,100 | +0.13(+0.15%) |
Nov 01, 2018 | 81.73 | 86.83 | 81.73 | 86.04 | 374,242 | +4.51(+5.53%) |
Oct 31, 2018 | 81.17 | 82.21 | 79.94 | 81.53 | 385,996 | +1.39(+1.73%) |
Oct 30, 2018 | 78.39 | 80.51 | 78.22 | 80.14 | 314,224 | +1.76(+2.25%) |
Oct 29, 2018 | 80.34 | 81.61 | 77.10 | 78.38 | 375,014 | -0.50(-0.63%) |
Oct 26, 2018 | 76.55 | 79.50 | 75.89 | 78.88 | 417,000 | +0.80(+1.02%) |
Oct 25, 2018 | 77.57 | 81.15 | 76.64 | 78.08 | 606,824 | +0.62(+0.80%) |
Oct 24, 2018 | 84.85 | 84.85 | 77.30 | 77.46 | 947,115 | -4.23(-5.18%) |
Oct 23, 2018 | 81.06 | 82.50 | 79.94 | 81.69 | 551,291 | -1.09(-1.32%) |
Oct 22, 2018 | 80.15 | 84.25 | 80.03 | 82.78 | 287,333 | +0.16(+0.19%) |
Oct 19, 2018 | 83.19 | 84.40 | 82.51 | 82.62 | 259,200 | -0.84(-1.01%) |
Oct 18, 2018 | 84.95 | 85.53 | 83.29 | 83.46 | 313,375 | -2.09(-2.44%) |
Oct 17, 2018 | 84.80 | 85.75 | 84.00 | 85.55 | 255,255 | +0.70(+0.82%) |
Oct 16, 2018 | 82.42 | 84.98 | 81.88 | 84.85 | 309,008 | +3.26(+4.00%) |
Oct 15, 2018 | 80.72 | 82.35 | 80.72 | 81.59 | 313,067 | +0.14(+0.17%) |
Oct 12, 2018 | 82.11 | 82.67 | 79.80 | 81.45 | 345,000 | +1.31(+1.63%) |
Oct 11, 2018 | 80.67 | 81.73 | 79.90 | 80.14 | 490,784 | -0.56(-0.69%) |
Oct 10, 2018 | 83.30 | 83.81 | 80.66 | 80.70 | 352,790 | -3.30(-3.93%) |
Oct 09, 2018 | 83.54 | 84.68 | 83.20 | 84.00 | 273,364 | +0.21(+0.25%) |
Oct 08, 2018 | 85.67 | 86.09 | 83.77 | 83.79 | 326,303 | -2.06(-2.40%) |
Oct 05, 2018 | 88.45 | 88.96 | 84.77 | 85.85 | 398,100 | -2.61(-2.95%) |
Oct 04, 2018 | 90.40 | 90.40 | 88.06 | 88.46 | 295,515 | -2.29(-2.52%) |
Oct 03, 2018 | 91.49 | 91.93 | 90.17 | 90.75 | 251,856 | -0.47(-0.52%) |
Oct 02, 2018 | 90.88 | 92.13 | 90.26 | 91.22 | 126,484 | +0.04(+0.04%) |
Oct 01, 2018 | 92.22 | 93.73 | 90.99 | 91.18 | 208,435 | -0.62(-0.68%) |
Sep 28, 2018 | 91.05 | 92.90 | 90.60 | 91.80 | 269,700 | +0.65(+0.71%) |
Sep 27, 2018 | 91.05 | 91.55 | 90.72 | 91.15 | 178,235 | +0.60(+0.66%) |
Sep 26, 2018 | 92.40 | 92.50 | 90.50 | 90.55 | 476,504 | -1.80(-1.95%) |
Sep 25, 2018 | 94.95 | 94.95 | 92.05 | 92.35 | 320,710 | -2.60(-2.74%) |
Sep 24, 2018 | 93.55 | 95.00 | 92.65 | 94.95 | 214,831 | +1.00(+1.06%) |
Sep 21, 2018 | 95.60 | 95.90 | 93.80 | 93.95 | 516,000 | -1.60(-1.67%) |
Sep 20, 2018 | 94.85 | 95.90 | 94.75 | 95.55 | 176,527 | +1.40(+1.49%) |
Sep 19, 2018 | 94.00 | 95.05 | 93.35 | 94.15 | 161,882 | +0.45(+0.48%) |
Sep 18, 2018 | 93.20 | 94.30 | 92.90 | 93.70 | 169,990 | +0.70(+0.75%) |
Sep 17, 2018 | 95.00 | 95.00 | 92.90 | 93.00 | 223,302 | -1.65(-1.74%) |
Sep 14, 2018 | 92.90 | 95.00 | 92.40 | 94.65 | 202,000 | +1.55(+1.66%) |
Sep 13, 2018 | 93.35 | 94.05 | 92.40 | 93.10 | 349,099 | +0.60(+0.65%) |
Sep 12, 2018 | 94.85 | 94.90 | 92.05 | 92.50 | 431,567 | -2.90(-3.04%) |
Sep 11, 2018 | 95.15 | 96.30 | 94.45 | 95.40 | 191,808 | -0.15(-0.16%) |
Sep 10, 2018 | 95.90 | 96.00 | 94.90 | 95.55 | 119,693 | +0.30(+0.31%) |
Sep 07, 2018 | 94.80 | 96.45 | 94.80 | 95.25 | 200,800 | -0.03(-0.03%) |
Sep 06, 2018 | 96.55 | 96.95 | 94.85 | 95.28 | 218,552 | -1.32(-1.37%) |
Sep 05, 2018 | 96.75 | 96.85 | 94.90 | 96.60 | 141,757 | -0.35(-0.36%) |