Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 87.15 | 88.44 | 86.94 | 87.27 | 1,750,887 | +0.27(+0.31%) |
Nov 29, 2018 | 86.11 | 87.65 | 85.51 | 87.00 | 888,426 | +1.21(+1.42%) |
Nov 28, 2018 | 84.11 | 86.56 | 83.82 | 85.78 | 1,032,275 | +2.19(+2.62%) |
Nov 27, 2018 | 84.21 | 84.52 | 83.45 | 83.59 | 1,765,458 | -0.92(-1.09%) |
Nov 26, 2018 | 83.33 | 84.78 | 82.78 | 84.51 | 1,504,940 | +1.77(+2.14%) |
Nov 23, 2018 | 81.00 | 83.04 | 80.89 | 82.74 | 313,709 | +1.35(+1.66%) |
Nov 21, 2018 | 81.39 | 81.39 | 81.39 | 0 | +0.69(+0.85%) | |
Nov 20, 2018 | 80.71 | 82.03 | 79.95 | 80.71 | 891,211 | -1.75(-2.12%) |
Nov 19, 2018 | 83.84 | 84.37 | 82.08 | 82.45 | 627,889 | -1.48(-1.77%) |
Nov 16, 2018 | 82.43 | 84.55 | 81.88 | 83.93 | 670,265 | +0.83(+0.99%) |
Nov 15, 2018 | 81.74 | 83.19 | 81.06 | 83.11 | 878,581 | +1.25(+1.52%) |
Nov 14, 2018 | 84.59 | 84.97 | 81.83 | 81.86 | 1,145,619 | -2.26(-2.69%) |
Nov 13, 2018 | 83.85 | 84.63 | 83.31 | 84.12 | 801,888 | +0.42(+0.50%) |
Nov 12, 2018 | 84.59 | 85.62 | 83.08 | 83.70 | 671,869 | -1.77(-2.08%) |
Nov 09, 2018 | 85.03 | 85.86 | 84.52 | 85.47 | 801,547 | -0.61(-0.71%) |
Nov 08, 2018 | 84.61 | 86.12 | 83.53 | 86.08 | 1,221,847 | +1.44(+1.70%) |
Nov 07, 2018 | 83.34 | 84.79 | 82.57 | 84.65 | 1,474,126 | +2.05(+2.48%) |
Nov 06, 2018 | 81.84 | 82.74 | 81.54 | 82.60 | 1,399,998 | +0.29(+0.35%) |
Nov 05, 2018 | 82.73 | 82.90 | 81.32 | 82.31 | 1,212,491 | -0.31(-0.37%) |
Nov 02, 2018 | 84.13 | 84.60 | 82.07 | 82.62 | 1,444,853 | -1.12(-1.33%) |
Nov 01, 2018 | 84.00 | 86.36 | 83.55 | 83.74 | 1,552,188 | -0.73(-0.87%) |
Oct 31, 2018 | 80.07 | 86.50 | 78.83 | 84.47 | 3,657,646 | +9.15(+12.15%) |
Oct 30, 2018 | 73.99 | 75.99 | 73.77 | 75.32 | 1,243,884 | +1.50(+2.03%) |
Oct 29, 2018 | 75.48 | 76.89 | 72.96 | 73.82 | 1,018,822 | -0.95(-1.27%) |
Oct 26, 2018 | 75.01 | 75.93 | 73.89 | 74.77 | 888,288 | -1.27(-1.67%) |
Oct 25, 2018 | 76.14 | 76.76 | 75.32 | 76.03 | 804,808 | +0.52(+0.68%) |
Oct 24, 2018 | 77.90 | 78.28 | 75.49 | 75.52 | 1,790,153 | -2.52(-3.23%) |
Oct 23, 2018 | 76.05 | 78.30 | 75.10 | 78.04 | 1,004,943 | +0.95(+1.23%) |
Oct 22, 2018 | 75.96 | 77.67 | 75.82 | 77.09 | 646,366 | +1.36(+1.80%) |
Oct 19, 2018 | 78.24 | 78.59 | 75.43 | 75.73 | 1,168,648 | -2.45(-3.13%) |
Oct 18, 2018 | 78.61 | 79.28 | 77.46 | 78.18 | 573,355 | -0.56(-0.72%) |
Oct 17, 2018 | 79.64 | 79.64 | 77.99 | 78.74 | 641,675 | -0.52(-0.65%) |
Oct 16, 2018 | 77.43 | 79.37 | 76.89 | 79.26 | 589,260 | +2.46(+3.20%) |
Oct 15, 2018 | 77.09 | 77.61 | 76.59 | 76.80 | 702,130 | -0.50(-0.64%) |
Oct 12, 2018 | 77.01 | 78.27 | 75.88 | 77.30 | 718,643 | +1.88(+2.49%) |
Oct 11, 2018 | 76.06 | 77.14 | 75.37 | 75.42 | 987,688 | -0.92(-1.20%) |
Oct 10, 2018 | 78.83 | 78.88 | 75.82 | 76.34 | 1,303,574 | -2.93(-3.69%) |
Oct 09, 2018 | 78.98 | 79.77 | 78.42 | 79.27 | 851,203 | +0.68(+0.86%) |
Oct 08, 2018 | 79.85 | 80.05 | 77.77 | 78.59 | 1,372,924 | -1.80(-2.24%) |
Oct 05, 2018 | 81.01 | 81.93 | 79.76 | 80.40 | 860,262 | -0.68(-0.84%) |
Oct 04, 2018 | 82.75 | 82.75 | 80.87 | 81.08 | 825,997 | -1.78(-2.15%) |
Oct 03, 2018 | 82.12 | 82.91 | 81.71 | 82.86 | 937,608 | +0.78(+0.95%) |
Oct 02, 2018 | 82.37 | 82.88 | 81.91 | 82.08 | 725,685 | -0.47(-0.57%) |
Oct 01, 2018 | 83.74 | 83.77 | 82.41 | 82.55 | 711,136 | -0.89(-1.07%) |
Sep 28, 2018 | 82.78 | 83.67 | 82.67 | 83.45 | 691,151 | +0.49(+0.59%) |
Sep 27, 2018 | 83.49 | 83.70 | 82.84 | 82.96 | 548,847 | -0.23(-0.28%) |
Sep 26, 2018 | 83.86 | 84.38 | 83.03 | 83.19 | 578,442 | -0.50(-0.59%) |
Sep 25, 2018 | 83.73 | 83.81 | 82.63 | 83.69 | 1,682,578 | +0.19(+0.22%) |
Sep 24, 2018 | 83.40 | 83.63 | 82.26 | 83.50 | 1,255,352 | -0.09(-0.11%) |
Sep 21, 2018 | 83.56 | 84.78 | 83.38 | 83.60 | 1,496,109 | -0.03(-0.03%) |
Sep 20, 2018 | 83.82 | 84.01 | 83.37 | 83.62 | 1,376,480 | +0.06(+0.07%) |
Sep 19, 2018 | 83.99 | 84.24 | 83.27 | 83.57 | 1,210,360 | -0.21(-0.25%) |
Sep 18, 2018 | 83.24 | 84.62 | 82.58 | 83.77 | 1,138,388 | +0.36(+0.43%) |
Sep 17, 2018 | 84.47 | 84.91 | 83.35 | 83.42 | 695,474 | -1.18(-1.40%) |
Sep 14, 2018 | 84.23 | 84.90 | 84.19 | 84.60 | 731,111 | +0.69(+0.83%) |
Sep 13, 2018 | 83.91 | 84.93 | 83.74 | 83.91 | 508,937 | +0.40(+0.48%) |
Sep 12, 2018 | 84.08 | 84.16 | 82.61 | 83.50 | 746,299 | -0.66(-0.78%) |
Sep 11, 2018 | 83.04 | 84.33 | 82.63 | 84.16 | 836,872 | +1.12(+1.34%) |
Sep 10, 2018 | 82.23 | 83.11 | 81.71 | 83.04 | 443,490 | +0.78(+0.95%) |
Sep 07, 2018 | 81.94 | 82.69 | 81.78 | 82.26 | 505,203 | +0.18(+0.22%) |
Sep 06, 2018 | 81.47 | 82.40 | 81.21 | 82.08 | 1,047,147 | +0.31(+0.38%) |
Sep 05, 2018 | 82.45 | 82.56 | 80.90 | 81.78 | 765,803 | -0.53(-0.65%) |