Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.44 | 89.51 | 87.54 | 89.50 | 3,173,548 | +1.24(+1.40%) |
Nov 29, 2018 | 87.11 | 89.09 | 87.11 | 88.26 | 3,021,142 | +0.01(+0.01%) |
Nov 28, 2018 | 86.52 | 88.31 | 85.17 | 88.25 | 2,460,495 | +2.23(+2.59%) |
Nov 27, 2018 | 85.71 | 86.62 | 85.17 | 86.03 | 1,755,802 | -0.12(-0.13%) |
Nov 26, 2018 | 85.81 | 86.67 | 84.91 | 86.14 | 2,912,588 | +1.69(+2.01%) |
Nov 23, 2018 | 82.69 | 85.15 | 82.69 | 84.45 | 1,360,948 | +0.74(+0.88%) |
Nov 21, 2018 | 83.71 | 83.71 | 83.71 | 0 | +1.76(+2.15%) | |
Nov 20, 2018 | 82.65 | 83.59 | 80.76 | 81.95 | 4,403,422 | -3.14(-3.69%) |
Nov 19, 2018 | 87.35 | 87.48 | 84.75 | 85.09 | 5,174,299 | -2.54(-2.89%) |
Nov 16, 2018 | 83.63 | 88.23 | 82.62 | 87.62 | 5,132,152 | +1.96(+2.29%) |
Nov 15, 2018 | 80.65 | 85.69 | 80.37 | 85.66 | 4,557,043 | +4.57(+5.63%) |
Nov 14, 2018 | 82.22 | 82.31 | 80.05 | 81.09 | 2,272,957 | +0.22(+0.28%) |
Nov 13, 2018 | 80.97 | 82.31 | 80.56 | 80.87 | 3,982,895 | +1.19(+1.49%) |
Nov 12, 2018 | 81.96 | 82.45 | 79.58 | 79.68 | 2,762,733 | -3.20(-3.87%) |
Nov 09, 2018 | 82.70 | 83.65 | 82.47 | 82.88 | 2,602,447 | -0.66(-0.79%) |
Nov 08, 2018 | 81.22 | 83.97 | 81.20 | 83.54 | 2,868,026 | +1.52(+1.86%) |
Nov 07, 2018 | 83.88 | 85.00 | 79.65 | 82.02 | 6,371,852 | -0.79(-0.95%) |
Nov 06, 2018 | 81.34 | 82.89 | 81.22 | 82.81 | 2,027,762 | +1.50(+1.85%) |
Nov 05, 2018 | 82.14 | 82.35 | 80.50 | 81.30 | 2,418,486 | -0.68(-0.83%) |
Nov 02, 2018 | 83.13 | 83.45 | 81.14 | 81.99 | 3,911,651 | -1.85(-2.21%) |
Nov 01, 2018 | 82.97 | 84.46 | 81.76 | 83.84 | 5,586,331 | +1.56(+1.90%) |
Oct 31, 2018 | 80.28 | 83.13 | 79.63 | 82.28 | 5,940,479 | +3.20(+4.05%) |
Oct 30, 2018 | 75.97 | 79.72 | 75.85 | 79.08 | 6,554,855 | +3.57(+4.72%) |
Oct 29, 2018 | 77.36 | 77.44 | 74.12 | 75.51 | 4,082,278 | -0.41(-0.55%) |
Oct 26, 2018 | 75.11 | 77.49 | 74.45 | 75.93 | 5,346,341 | -0.60(-0.78%) |
Oct 25, 2018 | 74.31 | 77.22 | 72.57 | 76.52 | 8,209,170 | +9.98(+15.01%) |
Oct 24, 2018 | 71.03 | 71.21 | 66.27 | 66.54 | 5,763,634 | -5.55(-7.70%) |
Oct 23, 2018 | 70.38 | 72.52 | 69.58 | 72.09 | 2,713,570 | -0.11(-0.15%) |
Oct 22, 2018 | 72.22 | 72.70 | 71.59 | 72.20 | 1,826,197 | +0.78(+1.09%) |
Oct 19, 2018 | 73.53 | 74.21 | 71.39 | 71.41 | 2,600,331 | -1.74(-2.38%) |
Oct 18, 2018 | 74.38 | 74.88 | 72.83 | 73.16 | 2,438,896 | -1.74(-2.33%) |
Oct 17, 2018 | 76.38 | 76.38 | 74.69 | 74.90 | 1,539,935 | -1.13(-1.48%) |
Oct 16, 2018 | 73.49 | 76.24 | 73.26 | 76.03 | 3,421,624 | +3.23(+4.43%) |
Oct 15, 2018 | 73.18 | 73.78 | 72.78 | 72.80 | 2,089,429 | -0.56(-0.76%) |
Oct 12, 2018 | 73.11 | 73.53 | 72.14 | 73.36 | 2,502,174 | +2.05(+2.88%) |
Oct 11, 2018 | 72.28 | 73.70 | 70.64 | 71.31 | 3,133,237 | -0.47(-0.66%) |
Oct 10, 2018 | 74.10 | 74.10 | 71.71 | 71.78 | 3,327,172 | -3.06(-4.08%) |
Oct 09, 2018 | 74.35 | 75.67 | 74.21 | 74.84 | 1,797,445 | +0.17(+0.23%) |
Oct 08, 2018 | 74.80 | 75.52 | 74.09 | 74.66 | 2,614,433 | -0.41(-0.55%) |
Oct 05, 2018 | 79.05 | 79.26 | 74.35 | 75.08 | 4,680,928 | -4.18(-5.28%) |
Oct 04, 2018 | 79.09 | 80.38 | 78.19 | 79.26 | 4,911,001 | +0.12(+0.15%) |
Oct 03, 2018 | 78.55 | 80.95 | 78.26 | 79.14 | 5,746,572 | +1.86(+2.41%) |
Oct 02, 2018 | 76.91 | 78.32 | 76.90 | 77.28 | 2,670,068 | +0.22(+0.29%) |
Oct 01, 2018 | 78.03 | 78.24 | 76.90 | 77.06 | 1,878,212 | -0.20(-0.26%) |
Sep 28, 2018 | 76.99 | 77.76 | 75.95 | 77.26 | 3,028,237 | +0.26(+0.34%) |
Sep 27, 2018 | 76.46 | 77.09 | 75.52 | 77.00 | 2,762,810 | +1.53(+2.03%) |
Sep 26, 2018 | 74.86 | 76.44 | 74.86 | 75.47 | 2,283,769 | +0.92(+1.23%) |
Sep 25, 2018 | 76.84 | 76.84 | 74.49 | 74.56 | 2,513,882 | -1.72(-2.25%) |
Sep 24, 2018 | 75.41 | 76.36 | 75.23 | 76.27 | 1,527,500 | +0.40(+0.52%) |
Sep 21, 2018 | 76.45 | 76.99 | 75.59 | 75.88 | 4,031,286 | -0.23(-0.30%) |
Sep 20, 2018 | 75.36 | 76.45 | 75.12 | 76.11 | 1,969,828 | +1.27(+1.70%) |
Sep 19, 2018 | 74.73 | 75.49 | 74.51 | 74.84 | 1,345,449 | +0.08(+0.10%) |
Sep 18, 2018 | 73.93 | 75.12 | 73.91 | 74.76 | 1,471,087 | +0.82(+1.11%) |
Sep 17, 2018 | 74.35 | 74.35 | 73.80 | 73.94 | 2,434,581 | -0.82(-1.10%) |
Sep 14, 2018 | 74.50 | 75.17 | 74.02 | 74.76 | 1,686,516 | +0.22(+0.30%) |
Sep 13, 2018 | 76.38 | 76.38 | 73.94 | 74.54 | 2,421,278 | +1.19(+1.62%) |
Sep 12, 2018 | 73.34 | 73.53 | 71.76 | 73.35 | 3,283,028 | -0.34(-0.46%) |
Sep 11, 2018 | 73.99 | 74.46 | 73.41 | 73.69 | 1,806,442 | -0.46(-0.62%) |
Sep 10, 2018 | 74.96 | 75.14 | 73.72 | 74.15 | 2,022,855 | -0.25(-0.34%) |
Sep 07, 2018 | 74.45 | 75.47 | 73.77 | 74.40 | 2,208,014 | -0.81(-1.08%) |
Sep 06, 2018 | 75.72 | 75.94 | 73.97 | 75.21 | 2,200,381 | -0.73(-0.96%) |
Sep 05, 2018 | 75.93 | 76.62 | 75.00 | 75.94 | 2,018,922 | +0.01(+0.01%) |