Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 78.24 | 78.57 | 76.95 | 77.54 | 1,373,145 | -1.53(-1.94%) |
Nov 29, 2018 | 77.57 | 80.35 | 77.44 | 79.07 | 904,086 | +1.40(+1.80%) |
Nov 28, 2018 | 77.32 | 77.95 | 75.55 | 77.67 | 943,808 | +0.66(+0.86%) |
Nov 27, 2018 | 77.11 | 78.04 | 75.97 | 77.01 | 1,221,421 | -0.19(-0.24%) |
Nov 26, 2018 | 76.71 | 77.56 | 75.98 | 77.19 | 1,483,547 | +1.58(+2.09%) |
Nov 23, 2018 | 76.60 | 76.87 | 74.93 | 75.62 | 964,913 | -3.70(-4.66%) |
Nov 21, 2018 | 79.31 | 79.31 | 79.31 | 0 | +0.68(+0.87%) | |
Nov 20, 2018 | 81.94 | 82.42 | 78.10 | 78.63 | 2,090,333 | -4.62(-5.55%) |
Nov 19, 2018 | 78.27 | 84.91 | 77.72 | 83.26 | 4,213,187 | -0.69(-0.82%) |
Nov 16, 2018 | 84.47 | 85.92 | 82.98 | 83.95 | 1,148,358 | -0.13(-0.16%) |
Nov 15, 2018 | 81.24 | 84.85 | 81.03 | 84.08 | 1,141,443 | +2.20(+2.69%) |
Nov 14, 2018 | 82.23 | 83.19 | 80.81 | 81.88 | 1,499,962 | +2.07(+2.60%) |
Nov 13, 2018 | 81.16 | 83.09 | 79.63 | 79.81 | 1,614,424 | -1.54(-1.89%) |
Nov 12, 2018 | 86.09 | 86.09 | 81.01 | 81.34 | 1,569,267 | -3.90(-4.57%) |
Nov 09, 2018 | 84.02 | 86.12 | 82.75 | 85.24 | 1,752,755 | -0.27(-0.32%) |
Nov 08, 2018 | 88.40 | 90.24 | 85.10 | 85.52 | 2,596,915 | -2.44(-2.77%) |
Nov 07, 2018 | 85.05 | 89.31 | 83.16 | 87.95 | 4,291,886 | +9.48(+12.07%) |
Nov 06, 2018 | 78.82 | 79.27 | 77.82 | 78.47 | 1,793,497 | -0.25(-0.31%) |
Nov 05, 2018 | 78.34 | 79.06 | 77.17 | 78.72 | 1,843,289 | +2.52(+3.31%) |
Nov 02, 2018 | 76.84 | 77.22 | 75.49 | 76.20 | 1,880,858 | -0.12(-0.16%) |
Nov 01, 2018 | 75.37 | 77.37 | 75.05 | 76.32 | 2,716,017 | +1.32(+1.76%) |
Oct 31, 2018 | 75.45 | 76.45 | 74.31 | 75.00 | 3,283,115 | +0.44(+0.59%) |
Oct 30, 2018 | 74.01 | 75.36 | 73.44 | 74.56 | 2,248,363 | +0.45(+0.61%) |
Oct 29, 2018 | 77.45 | 78.47 | 73.27 | 74.10 | 2,342,899 | -3.22(-4.16%) |
Oct 26, 2018 | 77.23 | 78.33 | 75.41 | 77.32 | 953,938 | -0.85(-1.09%) |
Oct 25, 2018 | 78.95 | 79.41 | 77.37 | 78.17 | 1,313,672 | +0.06(+0.07%) |
Oct 24, 2018 | 82.41 | 82.63 | 78.01 | 78.12 | 1,287,967 | -3.52(-4.31%) |
Oct 23, 2018 | 82.89 | 83.33 | 80.34 | 81.64 | 1,187,137 | -3.13(-3.70%) |
Oct 22, 2018 | 86.38 | 86.41 | 84.56 | 84.77 | 924,566 | -1.73(-2.00%) |
Oct 19, 2018 | 86.02 | 88.24 | 86.02 | 86.50 | 998,335 | +0.72(+0.84%) |
Oct 18, 2018 | 86.10 | 87.46 | 84.67 | 85.78 | 1,378,877 | -1.28(-1.47%) |
Oct 17, 2018 | 87.75 | 88.59 | 86.10 | 87.06 | 1,328,583 | -0.93(-1.06%) |
Oct 16, 2018 | 88.03 | 88.48 | 86.49 | 88.00 | 1,336,429 | +0.40(+0.45%) |
Oct 15, 2018 | 88.26 | 89.18 | 86.47 | 87.60 | 1,548,166 | -0.20(-0.23%) |
Oct 12, 2018 | 90.58 | 91.32 | 85.53 | 87.80 | 2,014,047 | -1.44(-1.62%) |
Oct 11, 2018 | 90.61 | 91.08 | 88.53 | 89.24 | 1,842,619 | -2.38(-2.60%) |
Oct 10, 2018 | 94.98 | 95.25 | 91.38 | 91.62 | 1,692,980 | -3.17(-3.35%) |
Oct 09, 2018 | 93.77 | 95.50 | 93.40 | 94.79 | 1,595,900 | +1.12(+1.20%) |
Oct 08, 2018 | 92.59 | 94.52 | 90.67 | 93.67 | 1,601,969 | +0.07(+0.07%) |
Oct 05, 2018 | 92.73 | 93.93 | 91.56 | 93.60 | 1,828,938 | +1.00(+1.08%) |
Oct 04, 2018 | 92.50 | 93.68 | 91.99 | 92.60 | 1,064,625 | -0.38(-0.41%) |
Oct 03, 2018 | 90.94 | 93.07 | 90.67 | 92.98 | 1,203,224 | +2.16(+2.38%) |
Oct 02, 2018 | 90.33 | 90.88 | 89.62 | 90.82 | 932,207 | +0.74(+0.82%) |
Oct 01, 2018 | 87.85 | 91.30 | 87.63 | 90.08 | 1,381,074 | +2.37(+2.70%) |
Sep 28, 2018 | 88.05 | 89.60 | 87.69 | 87.71 | 1,208,237 | -0.97(-1.10%) |
Sep 27, 2018 | 88.45 | 89.41 | 87.46 | 88.69 | 1,645,212 | +0.80(+0.91%) |
Sep 26, 2018 | 88.23 | 89.26 | 87.66 | 87.88 | 916,090 | -1.34(-1.50%) |
Sep 25, 2018 | 89.71 | 90.23 | 89.06 | 89.22 | 1,164,327 | -0.08(-0.08%) |
Sep 24, 2018 | 88.71 | 89.68 | 87.62 | 89.30 | 1,187,813 | +2.15(+2.47%) |
Sep 21, 2018 | 85.74 | 87.37 | 85.09 | 87.15 | 1,688,332 | +1.79(+2.10%) |
Sep 20, 2018 | 87.95 | 88.39 | 85.16 | 85.35 | 2,204,996 | -2.29(-2.62%) |
Sep 19, 2018 | 85.47 | 88.00 | 85.29 | 87.65 | 1,298,459 | +2.30(+2.70%) |
Sep 18, 2018 | 86.83 | 87.30 | 84.67 | 85.35 | 1,383,587 | -0.71(-0.82%) |
Sep 17, 2018 | 86.96 | 87.64 | 85.64 | 86.05 | 830,067 | -0.48(-0.56%) |
Sep 14, 2018 | 84.45 | 87.01 | 84.45 | 86.53 | 1,406,378 | +2.19(+2.60%) |
Sep 13, 2018 | 83.96 | 84.81 | 83.10 | 84.34 | 1,158,299 | +0.19(+0.22%) |
Sep 12, 2018 | 82.36 | 84.83 | 82.33 | 84.16 | 2,058,077 | +2.97(+3.66%) |
Sep 11, 2018 | 79.62 | 82.03 | 79.62 | 81.18 | 1,380,363 | +1.40(+1.75%) |
Sep 10, 2018 | 79.22 | 81.34 | 79.22 | 79.79 | 1,097,249 | +0.90(+1.14%) |
Sep 07, 2018 | 79.43 | 79.74 | 78.20 | 78.89 | 1,509,581 | -1.77(-2.20%) |
Sep 06, 2018 | 80.88 | 81.83 | 80.28 | 80.66 | 1,851,894 | -0.62(-0.77%) |
Sep 05, 2018 | 78.61 | 81.65 | 77.56 | 81.29 | 1,473,865 | +1.89(+2.38%) |