Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 84.08 | 85.51 | 83.64 | 85.36 | 7,606,868 | +1.06(+1.26%) |
Nov 29, 2018 | 84.44 | 84.62 | 83.18 | 84.31 | 5,837,393 | -0.44(-0.52%) |
Nov 28, 2018 | 83.26 | 84.80 | 81.97 | 84.75 | 7,694,816 | +1.85(+2.24%) |
Nov 27, 2018 | 80.61 | 82.90 | 80.61 | 82.90 | 6,199,709 | +2.11(+2.61%) |
Nov 26, 2018 | 80.21 | 80.94 | 78.97 | 80.79 | 5,531,307 | +1.36(+1.71%) |
Nov 23, 2018 | 79.62 | 80.15 | 79.19 | 79.43 | 3,325,752 | -0.51(-0.63%) |
Nov 21, 2018 | 79.94 | 79.94 | 79.94 | 0 | +1.98(+2.54%) | |
Nov 20, 2018 | 77.67 | 81.07 | 76.66 | 77.96 | 11,122,337 | -4.68(-5.66%) |
Nov 19, 2018 | 84.41 | 84.94 | 81.94 | 82.63 | 6,487,444 | -1.72(-2.04%) |
Nov 16, 2018 | 83.98 | 84.55 | 83.23 | 84.35 | 4,522,112 | -0.39(-0.46%) |
Nov 15, 2018 | 85.13 | 85.43 | 82.84 | 84.74 | 7,148,117 | -1.11(-1.30%) |
Nov 14, 2018 | 87.45 | 88.11 | 85.38 | 85.85 | 4,842,898 | -0.62(-0.71%) |
Nov 13, 2018 | 85.89 | 87.02 | 84.82 | 86.47 | 5,744,842 | -0.05(-0.06%) |
Nov 12, 2018 | 87.38 | 88.34 | 86.30 | 86.52 | 6,835,633 | -1.06(-1.21%) |
Nov 09, 2018 | 89.51 | 89.60 | 87.23 | 87.58 | 5,734,170 | -2.40(-2.66%) |
Nov 08, 2018 | 89.91 | 91.08 | 89.54 | 89.98 | 5,369,828 | -1.02(-1.12%) |
Nov 07, 2018 | 88.74 | 91.05 | 87.65 | 91.00 | 7,332,235 | +2.80(+3.17%) |
Nov 06, 2018 | 87.55 | 88.28 | 87.14 | 88.21 | 2,688,813 | +0.40(+0.45%) |
Nov 05, 2018 | 87.43 | 88.32 | 86.56 | 87.81 | 3,658,836 | +0.23(+0.26%) |
Nov 02, 2018 | 89.03 | 89.65 | 86.66 | 87.58 | 5,013,944 | -0.56(-0.64%) |
Nov 01, 2018 | 86.20 | 88.48 | 85.57 | 88.14 | 5,115,009 | +2.01(+2.33%) |
Oct 31, 2018 | 86.68 | 88.24 | 85.97 | 86.13 | 6,402,528 | +0.43(+0.51%) |
Oct 30, 2018 | 84.23 | 85.95 | 84.12 | 85.70 | 5,431,325 | +1.70(+2.02%) |
Oct 29, 2018 | 85.81 | 86.43 | 82.87 | 84.00 | 4,692,855 | -0.83(-0.98%) |
Oct 26, 2018 | 87.17 | 87.41 | 84.22 | 84.83 | 7,296,226 | -3.77(-4.26%) |
Oct 25, 2018 | 87.80 | 89.35 | 86.62 | 88.60 | 5,013,033 | +1.28(+1.47%) |
Oct 24, 2018 | 88.94 | 91.10 | 87.13 | 87.32 | 6,327,609 | -1.44(-1.62%) |
Oct 23, 2018 | 87.60 | 89.44 | 86.48 | 88.76 | 7,703,593 | +0.19(+0.21%) |
Oct 22, 2018 | 89.92 | 90.25 | 88.38 | 88.57 | 4,188,721 | -1.08(-1.20%) |
Oct 19, 2018 | 89.82 | 90.52 | 89.07 | 89.65 | 5,206,383 | -0.11(-0.12%) |
Oct 18, 2018 | 91.96 | 92.15 | 89.58 | 89.76 | 7,856,188 | -2.46(-2.66%) |
Oct 17, 2018 | 92.15 | 93.00 | 91.27 | 92.21 | 6,620,170 | -3.19(-3.34%) |
Oct 16, 2018 | 94.56 | 95.92 | 93.82 | 95.40 | 4,040,666 | +1.18(+1.25%) |
Oct 15, 2018 | 94.84 | 95.34 | 94.19 | 94.22 | 4,223,868 | -0.62(-0.65%) |
Oct 12, 2018 | 95.19 | 96.34 | 93.64 | 94.84 | 5,003,976 | +1.02(+1.08%) |
Oct 11, 2018 | 95.77 | 97.88 | 93.45 | 93.82 | 6,693,714 | -1.85(-1.94%) |
Oct 10, 2018 | 99.86 | 100.02 | 95.47 | 95.68 | 5,841,094 | -2.59(-2.64%) |
Oct 09, 2018 | 99.10 | 99.90 | 98.25 | 98.27 | 3,805,761 | -0.66(-0.66%) |
Oct 08, 2018 | 98.59 | 99.10 | 97.91 | 98.93 | 4,651,409 | +0.14(+0.15%) |
Oct 05, 2018 | 99.59 | 100.02 | 97.57 | 98.78 | 5,863,819 | -0.94(-0.94%) |
Oct 04, 2018 | 100.59 | 100.67 | 99.04 | 99.72 | 6,385,695 | -0.87(-0.87%) |
Oct 03, 2018 | 101.72 | 102.18 | 100.40 | 100.59 | 6,836,435 | -0.76(-0.75%) |
Oct 02, 2018 | 102.96 | 103.31 | 101.33 | 101.35 | 5,616,263 | -1.33(-1.30%) |
Oct 01, 2018 | 104.04 | 104.08 | 102.66 | 102.68 | 4,921,392 | -0.67(-0.65%) |
Sep 28, 2018 | 104.99 | 105.95 | 103.23 | 103.36 | 6,382,280 | +0.29(+0.28%) |
Sep 27, 2018 | 103.15 | 103.68 | 102.23 | 103.07 | 4,910,085 | -0.26(-0.25%) |
Sep 26, 2018 | 104.22 | 104.59 | 103.31 | 103.33 | 4,769,891 | -0.37(-0.36%) |
Sep 25, 2018 | 103.81 | 104.42 | 103.47 | 103.70 | 4,442,643 | +0.17(+0.17%) |
Sep 24, 2018 | 104.61 | 104.94 | 103.37 | 103.53 | 6,274,046 | -1.65(-1.57%) |
Sep 21, 2018 | 105.27 | 105.63 | 104.72 | 105.17 | 10,189,030 | +0.13(+0.12%) |
Sep 20, 2018 | 104.44 | 105.19 | 104.44 | 105.05 | 5,181,053 | +0.40(+0.38%) |
Sep 19, 2018 | 104.14 | 104.87 | 103.95 | 104.65 | 3,985,260 | +0.64(+0.61%) |
Sep 18, 2018 | 101.99 | 104.17 | 101.92 | 104.01 | 4,932,098 | +1.63(+1.59%) |
Sep 17, 2018 | 102.33 | 102.75 | 102.09 | 102.39 | 5,310,119 | -0.13(-0.13%) |
Sep 14, 2018 | 101.95 | 102.83 | 100.96 | 102.52 | 5,881,816 | +1.03(+1.01%) |
Sep 13, 2018 | 102.16 | 102.35 | 100.83 | 101.49 | 5,380,153 | -1.43(-1.39%) |
Sep 12, 2018 | 102.90 | 103.11 | 101.58 | 102.92 | 6,126,964 | +0.14(+0.14%) |
Sep 11, 2018 | 101.67 | 103.10 | 100.91 | 102.78 | 6,394,930 | +1.61(+1.59%) |
Sep 10, 2018 | 99.67 | 101.62 | 99.23 | 101.17 | 6,899,036 | +2.52(+2.55%) |
Sep 07, 2018 | 98.11 | 99.46 | 97.96 | 98.65 | 4,250,558 | +0.19(+0.19%) |
Sep 06, 2018 | 97.61 | 98.73 | 97.47 | 98.46 | 4,023,225 | +0.87(+0.89%) |
Sep 05, 2018 | 98.71 | 99.72 | 97.56 | 97.59 | 5,246,667 | -1.37(-1.38%) |