Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 83.34 | 84.95 | 79.32 | 82.90 | 1,745,000 | +1.00(+1.22%) |
Nov 29, 2018 | 83.09 | 84.78 | 81.48 | 81.90 | 1,324,924 | -2.09(-2.49%) |
Nov 28, 2018 | 80.81 | 84.79 | 80.28 | 83.99 | 1,052,395 | +4.44(+5.58%) |
Nov 27, 2018 | 79.09 | 80.64 | 78.64 | 79.55 | 559,639 | -1.01(-1.25%) |
Nov 26, 2018 | 78.50 | 80.77 | 76.50 | 80.56 | 1,122,507 | +4.44(+5.83%) |
Nov 23, 2018 | 72.67 | 77.68 | 72.00 | 76.12 | 511,200 | +2.17(+2.93%) |
Nov 21, 2018 | 73.95 | 73.95 | 73.95 | 0 | +3.89(+5.55%) | |
Nov 20, 2018 | 68.52 | 71.38 | 65.62 | 70.06 | 1,820,307 | -3.19(-4.35%) |
Nov 19, 2018 | 82.18 | 82.62 | 71.05 | 73.25 | 1,789,324 | -9.65(-11.64%) |
Nov 16, 2018 | 78.74 | 84.53 | 77.94 | 82.90 | 2,037,100 | +3.66(+4.62%) |
Nov 15, 2018 | 71.58 | 80.64 | 71.20 | 79.24 | 1,462,172 | +7.42(+10.33%) |
Nov 14, 2018 | 70.49 | 75.71 | 70.30 | 71.82 | 1,410,167 | +2.47(+3.56%) |
Nov 13, 2018 | 69.53 | 72.25 | 68.26 | 69.35 | 901,618 | -0.48(-0.69%) |
Nov 12, 2018 | 74.40 | 74.40 | 68.33 | 69.83 | 1,173,341 | -5.59(-7.41%) |
Nov 09, 2018 | 81.93 | 81.93 | 72.00 | 75.42 | 1,671,600 | -5.93(-7.29%) |
Nov 08, 2018 | 82.72 | 85.78 | 80.68 | 81.35 | 1,341,747 | -0.75(-0.91%) |
Nov 07, 2018 | 78.89 | 84.03 | 78.00 | 82.10 | 1,500,794 | +6.04(+7.94%) |
Nov 06, 2018 | 77.96 | 80.00 | 75.64 | 76.06 | 672,441 | -2.07(-2.65%) |
Nov 05, 2018 | 79.56 | 79.56 | 75.90 | 78.13 | 730,360 | -1.56(-1.96%) |
Nov 02, 2018 | 80.50 | 81.22 | 79.24 | 79.69 | 781,500 | -1.22(-1.51%) |
Nov 01, 2018 | 81.50 | 81.99 | 77.63 | 80.91 | 1,068,059 | -0.59(-0.72%) |
Oct 31, 2018 | 79.07 | 84.50 | 79.07 | 81.50 | 1,659,758 | +4.21(+5.45%) |
Oct 30, 2018 | 74.00 | 77.77 | 71.43 | 77.29 | 1,567,285 | +3.69(+5.01%) |
Oct 29, 2018 | 74.63 | 75.96 | 71.89 | 73.60 | 1,394,607 | +2.34(+3.28%) |
Oct 26, 2018 | 68.87 | 73.30 | 68.25 | 71.26 | 1,188,600 | -1.26(-1.74%) |
Oct 25, 2018 | 67.08 | 72.77 | 67.00 | 72.52 | 1,081,802 | +5.53(+8.25%) |
Oct 24, 2018 | 70.87 | 71.89 | 66.65 | 66.99 | 1,117,882 | -4.27(-5.99%) |
Oct 23, 2018 | 67.18 | 71.71 | 66.21 | 71.26 | 1,006,190 | +2.12(+3.07%) |
Oct 22, 2018 | 65.55 | 69.46 | 64.86 | 69.14 | 668,970 | +4.10(+6.30%) |
Oct 19, 2018 | 70.19 | 70.79 | 64.42 | 65.04 | 1,489,300 | -3.75(-5.45%) |
Oct 18, 2018 | 69.61 | 70.24 | 67.30 | 68.79 | 891,479 | -1.74(-2.47%) |
Oct 17, 2018 | 71.90 | 71.92 | 67.98 | 70.53 | 665,502 | +0.23(+0.33%) |
Oct 16, 2018 | 66.23 | 71.33 | 65.36 | 70.30 | 1,131,548 | +5.16(+7.92%) |
Oct 15, 2018 | 65.00 | 66.34 | 63.44 | 65.14 | 738,802 | +0.45(+0.70%) |
Oct 12, 2018 | 66.00 | 67.00 | 63.92 | 64.69 | 1,071,500 | +1.59(+2.52%) |
Oct 11, 2018 | 62.71 | 66.70 | 62.30 | 63.10 | 1,419,682 | -1.10(-1.71%) |
Oct 10, 2018 | 67.64 | 67.71 | 63.40 | 64.20 | 1,423,957 | -3.97(-5.82%) |
Oct 09, 2018 | 70.12 | 71.17 | 66.87 | 68.17 | 1,260,067 | -2.69(-3.80%) |
Oct 08, 2018 | 72.28 | 73.38 | 69.01 | 70.86 | 881,355 | -1.89(-2.60%) |
Oct 05, 2018 | 72.96 | 74.88 | 70.81 | 72.75 | 829,300 | -1.20(-1.62%) |
Oct 04, 2018 | 75.66 | 76.40 | 72.02 | 73.95 | 1,067,221 | -2.25(-2.95%) |
Oct 03, 2018 | 76.01 | 76.83 | 74.60 | 76.20 | 801,919 | +0.09(+0.12%) |
Oct 02, 2018 | 75.24 | 76.75 | 74.02 | 76.11 | 1,624,882 | -2.75(-3.49%) |
Oct 01, 2018 | 81.51 | 82.10 | 78.51 | 78.86 | 720,191 | -2.69(-3.30%) |
Sep 28, 2018 | 80.15 | 81.68 | 79.86 | 81.55 | 628,300 | +1.18(+1.47%) |
Sep 27, 2018 | 83.41 | 84.00 | 78.50 | 80.37 | 1,325,893 | -2.98(-3.58%) |
Sep 26, 2018 | 84.00 | 84.64 | 83.00 | 83.35 | 679,412 | -0.66(-0.79%) |
Sep 25, 2018 | 82.63 | 84.27 | 81.88 | 84.01 | 810,473 | +1.76(+2.14%) |
Sep 24, 2018 | 80.19 | 83.62 | 80.07 | 82.25 | 920,769 | +0.95(+1.17%) |
Sep 21, 2018 | 83.00 | 83.00 | 80.09 | 81.30 | 900,400 | -0.88(-1.07%) |
Sep 20, 2018 | 83.00 | 83.15 | 81.01 | 82.18 | 665,498 | -0.82(-0.99%) |
Sep 19, 2018 | 83.40 | 84.35 | 80.78 | 83.00 | 779,520 | -0.56(-0.67%) |
Sep 18, 2018 | 81.00 | 83.69 | 80.98 | 83.56 | 938,430 | +1.98(+2.43%) |
Sep 17, 2018 | 82.46 | 82.89 | 80.25 | 81.58 | 765,648 | -0.41(-0.50%) |
Sep 14, 2018 | 80.60 | 82.16 | 80.56 | 81.99 | 685,000 | +0.79(+0.97%) |
Sep 13, 2018 | 82.06 | 83.00 | 80.56 | 81.20 | 677,479 | -0.74(-0.90%) |
Sep 12, 2018 | 84.00 | 85.25 | 79.51 | 81.94 | 1,818,936 | -2.83(-3.34%) |
Sep 11, 2018 | 82.44 | 85.25 | 81.67 | 84.77 | 1,296,671 | +1.47(+1.76%) |
Sep 10, 2018 | 78.56 | 83.42 | 77.96 | 83.30 | 1,398,196 | +3.36(+4.20%) |
Sep 07, 2018 | 78.40 | 81.93 | 76.01 | 79.94 | 1,700,100 | +1.29(+1.64%) |
Sep 06, 2018 | 73.50 | 79.11 | 70.55 | 78.65 | 2,454,453 | +6.61(+9.18%) |
Sep 05, 2018 | 73.73 | 74.19 | 69.77 | 72.04 | 1,842,431 | -1.61(-2.19%) |