Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.63 | 89.48 | 86.73 | 86.77 | 6,647,000 | -1.66(-1.88%) |
Nov 29, 2018 | 84.54 | 88.92 | 84.01 | 88.43 | 12,157,756 | +5.11(+6.13%) |
Nov 28, 2018 | 82.13 | 83.77 | 81.73 | 83.32 | 5,228,418 | +1.50(+1.83%) |
Nov 27, 2018 | 82.61 | 83.14 | 81.02 | 81.82 | 4,559,563 | -1.33(-1.60%) |
Nov 26, 2018 | 84.94 | 84.94 | 82.02 | 83.15 | 3,606,196 | +0.14(+0.17%) |
Nov 23, 2018 | 81.89 | 83.34 | 81.48 | 83.01 | 1,208,900 | +0.88(+1.07%) |
Nov 21, 2018 | 82.13 | 82.13 | 82.13 | 0 | +0.61(+0.75%) | |
Nov 20, 2018 | 82.00 | 82.64 | 81.21 | 81.52 | 3,664,705 | -2.51(-2.99%) |
Nov 19, 2018 | 84.15 | 85.45 | 83.55 | 84.03 | 2,079,565 | -0.17(-0.20%) |
Nov 16, 2018 | 84.98 | 85.45 | 83.38 | 84.20 | 2,737,800 | -1.32(-1.54%) |
Nov 15, 2018 | 85.14 | 85.92 | 83.03 | 85.52 | 2,881,288 | +0.01(+0.01%) |
Nov 14, 2018 | 86.95 | 87.54 | 85.30 | 85.51 | 2,864,796 | -1.43(-1.64%) |
Nov 13, 2018 | 86.39 | 87.23 | 85.92 | 86.94 | 1,508,107 | +0.95(+1.10%) |
Nov 12, 2018 | 86.81 | 87.15 | 85.45 | 85.99 | 2,902,648 | -0.39(-0.45%) |
Nov 09, 2018 | 87.69 | 87.94 | 85.93 | 86.38 | 2,031,800 | -1.47(-1.67%) |
Nov 08, 2018 | 86.42 | 88.33 | 86.12 | 87.85 | 2,979,317 | +1.40(+1.62%) |
Nov 07, 2018 | 86.61 | 86.81 | 85.63 | 86.45 | 2,318,747 | +0.35(+0.41%) |
Nov 06, 2018 | 85.89 | 86.36 | 85.34 | 86.10 | 1,576,869 | +0.02(+0.02%) |
Nov 05, 2018 | 85.21 | 86.48 | 84.90 | 86.08 | 1,689,002 | +0.93(+1.09%) |
Nov 02, 2018 | 85.42 | 86.15 | 84.96 | 85.15 | 2,998,700 | +0.25(+0.29%) |
Nov 01, 2018 | 84.22 | 85.61 | 83.84 | 84.90 | 2,023,309 | +0.60(+0.71%) |
Oct 31, 2018 | 85.00 | 85.04 | 83.52 | 84.30 | 2,630,635 | -0.04(-0.05%) |
Oct 30, 2018 | 84.21 | 85.08 | 83.68 | 84.34 | 2,114,033 | +0.55(+0.66%) |
Oct 29, 2018 | 84.25 | 85.57 | 82.70 | 83.79 | 3,317,795 | +0.51(+0.61%) |
Oct 26, 2018 | 81.72 | 84.08 | 81.34 | 83.28 | 2,702,400 | +0.26(+0.31%) |
Oct 25, 2018 | 82.94 | 83.87 | 82.37 | 83.02 | 2,988,222 | +0.59(+0.72%) |
Oct 24, 2018 | 84.00 | 85.08 | 82.16 | 82.43 | 3,850,741 | -1.45(-1.73%) |
Oct 23, 2018 | 82.49 | 84.37 | 82.24 | 83.88 | 2,528,477 | +0.36(+0.43%) |
Oct 22, 2018 | 84.82 | 85.31 | 83.12 | 83.52 | 2,159,111 | -0.99(-1.17%) |
Oct 19, 2018 | 85.40 | 85.50 | 83.51 | 84.51 | 2,621,000 | -0.29(-0.34%) |
Oct 18, 2018 | 85.36 | 86.51 | 84.39 | 84.80 | 2,946,871 | -0.50(-0.59%) |
Oct 17, 2018 | 86.30 | 87.38 | 84.91 | 85.30 | 3,729,907 | -1.20(-1.39%) |
Oct 16, 2018 | 81.29 | 86.98 | 80.47 | 86.50 | 11,096,430 | +5.53(+6.83%) |
Oct 15, 2018 | 80.37 | 81.56 | 79.94 | 80.97 | 2,866,404 | -0.17(-0.21%) |
Oct 12, 2018 | 81.16 | 81.43 | 79.66 | 81.14 | 3,840,300 | +1.63(+2.05%) |
Oct 11, 2018 | 83.81 | 84.41 | 78.78 | 79.51 | 9,634,407 | -4.72(-5.60%) |
Oct 10, 2018 | 82.92 | 85.10 | 82.34 | 84.23 | 4,311,856 | +1.37(+1.65%) |
Oct 09, 2018 | 83.60 | 85.46 | 82.55 | 82.86 | 5,335,835 | +0.58(+0.70%) |
Oct 08, 2018 | 80.63 | 82.47 | 80.63 | 82.28 | 2,111,363 | +1.64(+2.03%) |
Oct 05, 2018 | 81.15 | 81.63 | 80.22 | 80.64 | 3,639,100 | -0.47(-0.58%) |
Oct 04, 2018 | 81.12 | 81.68 | 80.85 | 81.11 | 2,586,456 | -0.44(-0.54%) |
Oct 03, 2018 | 81.64 | 82.15 | 80.83 | 81.55 | 2,995,942 | -0.09(-0.11%) |
Oct 02, 2018 | 82.41 | 82.97 | 81.43 | 81.64 | 2,729,363 | -0.58(-0.71%) |
Oct 01, 2018 | 81.91 | 82.69 | 81.56 | 82.22 | 4,749,192 | +0.67(+0.82%) |
Sep 28, 2018 | 82.39 | 82.39 | 80.94 | 81.55 | 3,246,000 | -0.53(-0.65%) |
Sep 27, 2018 | 84.18 | 84.41 | 81.93 | 82.08 | 3,527,580 | -2.28(-2.70%) |
Sep 26, 2018 | 85.71 | 85.71 | 84.29 | 84.36 | 5,191,298 | -0.90(-1.06%) |
Sep 25, 2018 | 84.44 | 85.52 | 84.01 | 85.26 | 3,409,132 | -0.37(-0.43%) |
Sep 24, 2018 | 84.60 | 85.93 | 84.23 | 85.63 | 2,756,734 | +0.56(+0.66%) |
Sep 21, 2018 | 86.71 | 86.71 | 84.67 | 85.07 | 4,206,500 | -1.15(-1.33%) |
Sep 20, 2018 | 84.60 | 86.30 | 84.05 | 86.22 | 5,978,139 | +1.94(+2.30%) |
Sep 19, 2018 | 85.73 | 85.73 | 84.02 | 84.28 | 5,389,350 | -0.93(-1.09%) |
Sep 18, 2018 | 85.00 | 85.66 | 84.56 | 85.21 | 4,914,205 | -0.29(-0.34%) |
Sep 17, 2018 | 84.71 | 86.00 | 84.40 | 85.50 | 4,446,223 | +0.93(+1.10%) |
Sep 14, 2018 | 84.27 | 84.87 | 83.57 | 84.57 | 3,074,800 | +0.16(+0.19%) |
Sep 13, 2018 | 84.97 | 85.27 | 83.83 | 84.41 | 2,933,729 | -0.56(-0.66%) |
Sep 12, 2018 | 83.94 | 85.09 | 83.39 | 84.97 | 4,307,268 | +1.17(+1.40%) |
Sep 11, 2018 | 83.89 | 84.70 | 83.40 | 83.80 | 4,685,953 | -0.10(-0.12%) |
Sep 10, 2018 | 82.42 | 83.97 | 82.41 | 83.90 | 4,669,710 | +1.66(+2.02%) |
Sep 07, 2018 | 81.60 | 82.27 | 80.78 | 82.24 | 5,507,500 | +0.12(+0.15%) |
Sep 06, 2018 | 82.92 | 83.29 | 81.44 | 82.12 | 5,243,346 | -0.52(-0.63%) |
Sep 05, 2018 | 79.76 | 83.04 | 79.65 | 82.64 | 7,280,923 | +2.66(+3.33%) |