Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 87.15 | 87.28 | 86.84 | 87.21 | 77,016 | +0.45(+0.52%) |
Nov 29, 2018 | 86.70 | 87.40 | 86.38 | 86.75 | 112,585 | +0.43(+0.50%) |
Nov 28, 2018 | 86.78 | 87.26 | 86.29 | 86.33 | 79,220 | -0.67(-0.77%) |
Nov 27, 2018 | 86.80 | 87.25 | 86.75 | 86.99 | 42,988 | +0.13(+0.15%) |
Nov 26, 2018 | 86.84 | 87.03 | 86.76 | 86.86 | 58,799 | -0.37(-0.43%) |
Nov 23, 2018 | 87.69 | 87.78 | 87.16 | 87.23 | 282,595 | +0.22(+0.26%) |
Nov 21, 2018 | 87.01 | 87.01 | 87.01 | 0 | -0.01(-0.01%) | |
Nov 20, 2018 | 87.31 | 87.45 | 86.92 | 87.02 | 80,601 | +0.04(+0.05%) |
Nov 19, 2018 | 86.38 | 86.98 | 86.38 | 86.98 | 54,721 | +0.33(+0.38%) |
Nov 16, 2018 | 86.22 | 86.82 | 85.83 | 86.65 | 83,565 | +0.56(+0.65%) |
Nov 15, 2018 | 86.51 | 86.60 | 85.73 | 86.09 | 97,602 | -0.10(-0.12%) |
Nov 14, 2018 | 85.52 | 86.57 | 85.30 | 86.19 | 42,046 | +0.16(+0.18%) |
Nov 13, 2018 | 85.88 | 86.19 | 85.55 | 86.03 | 200,777 | -0.31(-0.36%) |
Nov 12, 2018 | 86.06 | 86.49 | 85.96 | 86.34 | 79,878 | +0.92(+1.07%) |
Nov 09, 2018 | 84.63 | 85.72 | 84.63 | 85.43 | 240,145 | +0.94(+1.11%) |
Nov 08, 2018 | 84.91 | 85.00 | 84.37 | 84.49 | 51,176 | -0.06(-0.07%) |
Nov 07, 2018 | 85.22 | 85.51 | 84.44 | 84.54 | 113,103 | +0.23(+0.27%) |
Nov 06, 2018 | 84.50 | 84.63 | 84.26 | 84.31 | 446,624 | +0.02(+0.02%) |
Nov 05, 2018 | 84.33 | 84.54 | 84.18 | 84.30 | 101,977 | +0.40(+0.48%) |
Nov 02, 2018 | 85.33 | 85.33 | 83.77 | 83.89 | 392,601 | -1.53(-1.79%) |
Nov 01, 2018 | 84.84 | 85.57 | 84.79 | 85.42 | 72,481 | +0.07(+0.09%) |
Oct 31, 2018 | 85.62 | 85.76 | 85.15 | 85.34 | 33,425 | -0.63(-0.73%) |
Oct 30, 2018 | 86.09 | 86.33 | 85.90 | 85.97 | 22,445 | -0.67(-0.77%) |
Oct 29, 2018 | 86.75 | 86.89 | 86.22 | 86.64 | 47,894 | -0.35(-0.41%) |
Oct 26, 2018 | 86.75 | 87.26 | 86.74 | 86.99 | 292,056 | +0.73(+0.84%) |
Oct 25, 2018 | 86.49 | 86.61 | 86.21 | 86.27 | 26,857 | -0.44(-0.50%) |
Oct 24, 2018 | 86.34 | 86.74 | 86.30 | 86.70 | 77,283 | +0.82(+0.95%) |
Oct 23, 2018 | 86.81 | 87.04 | 85.83 | 85.89 | 111,719 | +0.33(+0.39%) |
Oct 22, 2018 | 86.00 | 86.11 | 85.56 | 85.56 | 17,781 | -0.14(-0.17%) |
Oct 19, 2018 | 85.92 | 85.96 | 85.47 | 85.70 | 15,039 | -0.34(-0.39%) |
Oct 18, 2018 | 85.72 | 86.39 | 85.62 | 86.04 | 40,564 | -0.08(-0.10%) |
Oct 17, 2018 | 86.81 | 86.93 | 86.10 | 86.12 | 30,816 | -0.61(-0.70%) |
Oct 16, 2018 | 86.52 | 86.82 | 86.28 | 86.73 | 74,906 | +0.15(+0.17%) |
Oct 15, 2018 | 86.81 | 86.81 | 86.46 | 86.58 | 36,063 | -0.06(-0.07%) |
Oct 12, 2018 | 86.40 | 87.12 | 86.33 | 86.64 | 208,975 | -0.26(-0.30%) |
Oct 11, 2018 | 85.90 | 87.20 | 85.78 | 86.90 | 162,924 | +1.46(+1.71%) |
Oct 10, 2018 | 85.15 | 85.51 | 84.74 | 85.44 | 117,594 | -0.30(-0.35%) |
Oct 09, 2018 | 85.01 | 85.81 | 84.98 | 85.74 | 66,834 | +1.28(+1.51%) |
Oct 08, 2018 | 84.81 | 84.92 | 84.46 | 84.46 | 52,971 | -0.48(-0.56%) |
Oct 05, 2018 | 85.23 | 85.64 | 84.51 | 84.94 | 120,921 | -1.09(-1.27%) |
Oct 04, 2018 | 86.18 | 86.51 | 85.75 | 86.03 | 335,774 | -0.85(-0.98%) |
Oct 03, 2018 | 88.55 | 88.60 | 86.12 | 86.88 | 181,700 | -2.35(-2.63%) |
Oct 02, 2018 | 88.95 | 89.48 | 88.95 | 89.23 | 47,944 | +0.75(+0.85%) |
Oct 01, 2018 | 88.99 | 89.20 | 88.48 | 88.48 | 81,820 | -0.99(-1.11%) |
Sep 28, 2018 | 90.07 | 90.12 | 89.43 | 89.47 | 331,110 | -0.35(-0.39%) |
Sep 27, 2018 | 89.48 | 89.84 | 89.33 | 89.81 | 45,973 | +0.05(+0.06%) |
Sep 26, 2018 | 89.07 | 89.79 | 88.87 | 89.76 | 55,411 | +0.95(+1.07%) |
Sep 25, 2018 | 88.63 | 88.88 | 88.53 | 88.82 | 49,586 | -0.19(-0.21%) |
Sep 24, 2018 | 89.00 | 89.46 | 88.88 | 89.00 | 171,990 | -0.36(-0.41%) |
Sep 21, 2018 | 88.93 | 89.50 | 88.93 | 89.37 | 197,761 | +0.04(+0.05%) |
Sep 20, 2018 | 88.69 | 89.47 | 88.67 | 89.33 | 108,290 | +0.55(+0.62%) |
Sep 19, 2018 | 89.29 | 89.29 | 88.36 | 88.78 | 46,725 | -0.74(-0.82%) |
Sep 18, 2018 | 90.35 | 90.35 | 89.32 | 89.51 | 112,003 | -1.40(-1.54%) |
Sep 17, 2018 | 90.53 | 91.13 | 90.46 | 90.91 | 37,980 | +0.00(+0.00%) |
Sep 14, 2018 | 90.79 | 91.22 | 90.67 | 90.91 | 135,426 | -0.58(-0.63%) |
Sep 13, 2018 | 91.71 | 91.91 | 91.36 | 91.49 | 35,235 | +0.11(+0.12%) |
Sep 12, 2018 | 91.50 | 91.55 | 91.33 | 91.39 | 20,943 | +0.30(+0.33%) |
Sep 11, 2018 | 91.45 | 91.52 | 90.94 | 91.09 | 46,092 | -0.84(-0.92%) |
Sep 10, 2018 | 91.62 | 91.93 | 91.58 | 91.93 | 109,906 | +0.44(+0.48%) |
Sep 07, 2018 | 91.76 | 91.76 | 91.41 | 91.49 | 51,090 | -1.10(-1.19%) |
Sep 06, 2018 | 92.18 | 92.71 | 92.12 | 92.59 | 37,612 | +0.42(+0.46%) |
Sep 05, 2018 | 92.25 | 92.36 | 92.04 | 92.17 | 40,576 | -0.20(-0.22%) |