Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.93 | 84.19 | 81.39 | 83.87 | 1,661,477 | +1.88(+2.30%) |
Nov 29, 2018 | 83.08 | 83.74 | 81.89 | 81.99 | 1,173,656 | -1.76(-2.10%) |
Nov 28, 2018 | 82.83 | 84.01 | 81.64 | 83.74 | 1,234,902 | +1.38(+1.67%) |
Nov 27, 2018 | 82.74 | 83.35 | 82.21 | 82.37 | 1,131,229 | -0.84(-1.01%) |
Nov 26, 2018 | 82.22 | 83.67 | 79.48 | 83.20 | 814,031 | +1.82(+2.23%) |
Nov 23, 2018 | 80.60 | 82.21 | 80.23 | 81.39 | 469,231 | +0.25(+0.30%) |
Nov 21, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.36(+0.45%) | |
Nov 20, 2018 | 81.93 | 81.93 | 80.51 | 80.78 | 1,221,276 | -1.72(-2.08%) |
Nov 19, 2018 | 82.29 | 83.07 | 81.47 | 82.49 | 1,034,819 | +0.04(+0.05%) |
Nov 16, 2018 | 82.04 | 82.71 | 81.29 | 82.45 | 977,980 | +0.08(+0.09%) |
Nov 15, 2018 | 80.47 | 82.37 | 79.72 | 82.37 | 1,315,979 | +1.30(+1.61%) |
Nov 14, 2018 | 82.62 | 83.25 | 80.46 | 81.07 | 1,590,655 | -1.02(-1.25%) |
Nov 13, 2018 | 81.39 | 82.77 | 81.30 | 82.10 | 952,556 | +0.64(+0.79%) |
Nov 12, 2018 | 82.71 | 83.15 | 81.28 | 81.45 | 990,300 | -1.33(-1.60%) |
Nov 09, 2018 | 83.44 | 83.60 | 82.28 | 82.78 | 818,966 | -0.98(-1.17%) |
Nov 08, 2018 | 82.84 | 83.96 | 82.81 | 83.76 | 729,158 | +0.61(+0.73%) |
Nov 07, 2018 | 81.99 | 83.24 | 80.36 | 83.15 | 883,671 | +2.17(+2.68%) |
Nov 06, 2018 | 80.46 | 81.29 | 80.17 | 80.98 | 839,605 | +0.27(+0.34%) |
Nov 05, 2018 | 79.31 | 81.11 | 79.31 | 80.71 | 1,053,175 | +1.59(+2.01%) |
Nov 02, 2018 | 80.24 | 81.63 | 78.54 | 79.12 | 1,612,259 | -0.54(-0.68%) |
Nov 01, 2018 | 79.90 | 80.35 | 79.26 | 79.66 | 1,149,822 | +0.15(+0.19%) |
Oct 31, 2018 | 78.82 | 80.35 | 78.11 | 79.51 | 1,670,799 | +1.41(+1.81%) |
Oct 30, 2018 | 76.58 | 78.22 | 75.71 | 78.10 | 1,820,344 | +2.09(+2.75%) |
Oct 29, 2018 | 75.82 | 77.07 | 74.96 | 76.01 | 1,298,930 | +1.22(+1.63%) |
Oct 26, 2018 | 74.90 | 75.72 | 74.36 | 74.79 | 1,644,440 | -0.94(-1.24%) |
Oct 25, 2018 | 75.18 | 76.62 | 74.92 | 75.73 | 1,330,145 | +1.01(+1.35%) |
Oct 24, 2018 | 76.78 | 76.93 | 74.55 | 74.73 | 1,700,006 | -2.26(-2.93%) |
Oct 23, 2018 | 76.31 | 77.56 | 75.11 | 76.98 | 2,472,925 | -0.72(-0.92%) |
Oct 22, 2018 | 78.77 | 79.11 | 77.00 | 77.70 | 2,193,130 | -1.02(-1.30%) |
Oct 19, 2018 | 78.52 | 79.53 | 77.95 | 78.72 | 1,894,555 | +0.03(+0.03%) |
Oct 18, 2018 | 80.34 | 81.12 | 78.25 | 78.70 | 2,604,854 | -0.93(-1.17%) |
Oct 17, 2018 | 78.32 | 80.60 | 77.53 | 79.63 | 7,136,522 | -4.37(-5.20%) |
Oct 16, 2018 | 83.63 | 84.27 | 82.45 | 84.00 | 2,220,768 | +1.02(+1.23%) |
Oct 15, 2018 | 83.75 | 84.23 | 82.88 | 82.97 | 1,641,552 | -0.74(-0.89%) |
Oct 12, 2018 | 86.82 | 86.82 | 82.39 | 83.72 | 1,998,907 | -0.09(-0.11%) |
Oct 11, 2018 | 85.67 | 86.47 | 83.70 | 83.81 | 2,279,961 | -2.33(-2.71%) |
Oct 10, 2018 | 89.01 | 89.46 | 86.13 | 86.14 | 1,810,914 | -3.05(-3.42%) |
Oct 09, 2018 | 89.69 | 89.93 | 88.90 | 89.20 | 954,136 | -1.01(-1.12%) |
Oct 08, 2018 | 89.32 | 90.45 | 89.03 | 90.20 | 981,853 | +0.82(+0.92%) |
Oct 05, 2018 | 90.22 | 90.64 | 89.05 | 89.38 | 1,508,734 | -0.37(-0.41%) |
Oct 04, 2018 | 88.59 | 90.08 | 88.59 | 89.75 | 1,820,030 | +1.18(+1.34%) |
Oct 03, 2018 | 88.00 | 89.12 | 87.73 | 88.57 | 1,091,471 | +0.86(+0.98%) |
Oct 02, 2018 | 87.68 | 87.80 | 86.54 | 87.71 | 1,455,173 | +0.09(+0.11%) |
Oct 01, 2018 | 86.58 | 88.26 | 86.44 | 87.61 | 1,458,412 | +1.29(+1.50%) |
Sep 28, 2018 | 86.63 | 87.00 | 86.19 | 86.32 | 1,558,544 | -0.68(-0.78%) |
Sep 27, 2018 | 87.39 | 87.87 | 86.32 | 87.00 | 886,755 | -0.15(-0.17%) |
Sep 26, 2018 | 88.70 | 88.86 | 86.98 | 87.15 | 1,273,167 | -1.39(-1.57%) |
Sep 25, 2018 | 89.38 | 89.61 | 88.47 | 88.54 | 1,170,143 | -0.50(-0.56%) |
Sep 24, 2018 | 89.47 | 89.80 | 88.68 | 89.03 | 1,171,858 | -0.85(-0.95%) |
Sep 21, 2018 | 90.49 | 90.75 | 89.74 | 89.89 | 5,379,245 | -0.30(-0.34%) |
Sep 20, 2018 | 89.36 | 90.82 | 88.97 | 90.19 | 1,715,678 | +1.28(+1.44%) |
Sep 19, 2018 | 87.68 | 89.26 | 87.66 | 88.91 | 2,345,662 | +1.13(+1.29%) |
Sep 18, 2018 | 87.37 | 88.26 | 86.98 | 87.78 | 1,633,680 | +0.71(+0.82%) |
Sep 17, 2018 | 88.16 | 88.19 | 86.57 | 87.07 | 1,486,222 | -0.96(-1.09%) |
Sep 14, 2018 | 87.25 | 88.20 | 87.04 | 88.03 | 1,971,577 | +0.91(+1.05%) |
Sep 13, 2018 | 89.22 | 89.69 | 86.17 | 87.12 | 3,392,774 | -1.45(-1.64%) |
Sep 12, 2018 | 89.55 | 89.92 | 87.88 | 88.57 | 2,101,627 | -0.87(-0.97%) |
Sep 11, 2018 | 89.34 | 90.07 | 88.94 | 89.44 | 1,302,756 | -0.04(-0.05%) |
Sep 10, 2018 | 89.75 | 90.39 | 89.43 | 89.48 | 1,660,105 | +0.36(+0.41%) |
Sep 07, 2018 | 89.12 | 89.47 | 88.81 | 89.12 | 848,241 | -0.12(-0.13%) |
Sep 06, 2018 | 90.13 | 90.66 | 88.68 | 89.23 | 989,722 | -0.72(-0.80%) |
Sep 05, 2018 | 91.03 | 91.86 | 89.78 | 89.96 | 1,574,094 | -1.11(-1.22%) |