Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 83.78 | 84.60 | 83.13 | 84.31 | 115,504,976 | +0.83(+0.99%) |
Nov 29, 2018 | 83.55 | 84.30 | 82.42 | 83.48 | 132,343,320 | -0.21(-0.25%) |
Nov 28, 2018 | 80.51 | 83.88 | 79.87 | 83.69 | 169,178,736 | +4.81(+6.09%) |
Nov 27, 2018 | 78.61 | 79.70 | 77.72 | 78.89 | 115,737,664 | +0.00(+0.01%) |
Nov 26, 2018 | 76.77 | 79.05 | 76.03 | 78.88 | 125,058,152 | +3.95(+5.28%) |
Nov 23, 2018 | 75.67 | 76.63 | 74.91 | 74.93 | 54,279,340 | -0.73(-0.97%) |
Nov 21, 2018 | 75.66 | 75.66 | 75.66 | 0 | +1.06(+1.42%) | |
Nov 20, 2018 | 71.71 | 76.56 | 70.83 | 74.60 | 217,585,296 | -0.84(-1.11%) |
Nov 19, 2018 | 78.67 | 78.87 | 74.99 | 75.44 | 155,527,376 | -4.05(-5.09%) |
Nov 16, 2018 | 79.19 | 80.53 | 78.47 | 79.48 | 121,605,288 | -1.30(-1.61%) |
Nov 15, 2018 | 78.86 | 81.05 | 77.14 | 80.78 | 168,650,304 | +1.02(+1.28%) |
Nov 14, 2018 | 82.62 | 83.45 | 79.67 | 79.76 | 129,559,568 | -1.60(-1.97%) |
Nov 13, 2018 | 82.27 | 83.66 | 80.50 | 81.37 | 118,439,680 | -0.28(-0.35%) |
Nov 12, 2018 | 84.71 | 85.23 | 81.31 | 81.65 | 136,002,624 | -3.77(-4.41%) |
Nov 09, 2018 | 86.42 | 86.99 | 84.89 | 85.42 | 118,319,584 | -2.12(-2.42%) |
Nov 08, 2018 | 87.54 | 88.99 | 86.05 | 87.54 | 130,768,448 | -0.03(-0.03%) |
Nov 07, 2018 | 83.45 | 87.76 | 83.01 | 87.57 | 163,886,480 | +5.62(+6.86%) |
Nov 06, 2018 | 80.73 | 83.05 | 80.54 | 81.95 | 85,203,208 | +0.75(+0.92%) |
Nov 05, 2018 | 82.68 | 82.71 | 79.63 | 81.20 | 112,635,368 | -1.88(-2.27%) |
Nov 02, 2018 | 83.73 | 84.67 | 82.40 | 83.08 | 139,437,120 | +0.00(+0.00%) |
Nov 01, 2018 | 80.99 | 83.33 | 79.73 | 83.08 | 162,872,304 | +3.37(+4.23%) |
Oct 31, 2018 | 78.32 | 81.00 | 78.07 | 79.71 | 188,084,128 | +3.37(+4.42%) |
Oct 30, 2018 | 74.13 | 76.87 | 73.64 | 76.34 | 249,589,008 | -0.42(-0.55%) |
Oct 29, 2018 | 82.81 | 83.09 | 74.57 | 76.76 | 277,548,960 | -5.18(-6.33%) |
Oct 26, 2018 | 82.29 | 84.72 | 79.96 | 81.95 | 299,977,760 | -6.95(-7.82%) |
Oct 25, 2018 | 84.97 | 89.53 | 84.40 | 88.90 | 205,418,672 | +5.88(+7.09%) |
Oct 24, 2018 | 88.48 | 88.68 | 82.63 | 83.01 | 138,524,800 | -5.21(-5.91%) |
Oct 23, 2018 | 86.91 | 88.61 | 85.50 | 88.23 | 134,709,856 | -1.03(-1.15%) |
Oct 22, 2018 | 88.99 | 90.26 | 87.59 | 89.26 | 90,119,464 | +1.26(+1.43%) |
Oct 19, 2018 | 89.05 | 90.24 | 87.44 | 87.99 | 118,421,824 | -0.33(-0.38%) |
Oct 18, 2018 | 90.86 | 91.29 | 88.19 | 88.33 | 117,642,352 | -3.04(-3.33%) |
Oct 17, 2018 | 91.92 | 92.03 | 90.14 | 91.37 | 106,089,688 | +0.59(+0.65%) |
Oct 16, 2018 | 88.97 | 90.98 | 87.87 | 90.78 | 117,281,488 | +2.94(+3.35%) |
Oct 15, 2018 | 89.54 | 89.54 | 86.51 | 87.84 | 128,902,968 | -1.38(-1.55%) |
Oct 12, 2018 | 90.19 | 90.24 | 86.92 | 89.22 | 189,334,176 | +3.45(+4.03%) |
Oct 11, 2018 | 86.00 | 87.56 | 84.06 | 85.77 | 279,022,208 | -1.79(-2.04%) |
Oct 10, 2018 | 92.68 | 92.71 | 87.51 | 87.56 | 219,845,024 | -5.74(-6.15%) |
Oct 09, 2018 | 92.78 | 94.61 | 92.40 | 93.30 | 95,585,504 | +0.29(+0.32%) |
Oct 08, 2018 | 93.48 | 94.88 | 91.32 | 93.00 | 148,150,608 | -1.26(-1.34%) |
Oct 05, 2018 | 95.67 | 96.23 | 92.92 | 94.26 | 136,766,864 | -0.99(-1.04%) |
Oct 04, 2018 | 97.22 | 97.57 | 94.61 | 95.25 | 145,304,672 | -2.16(-2.22%) |
Oct 03, 2018 | 98.85 | 99.25 | 97.26 | 97.41 | 105,219,104 | -0.93(-0.94%) |
Oct 02, 2018 | 99.76 | 100.43 | 98.06 | 98.33 | 108,121,896 | -1.65(-1.65%) |
Oct 01, 2018 | 100.86 | 101.42 | 99.94 | 99.98 | 69,403,504 | +0.07(+0.07%) |
Sep 28, 2018 | 99.99 | 101.09 | 99.59 | 99.92 | 81,894,128 | -0.50(-0.50%) |
Sep 27, 2018 | 99.43 | 100.57 | 99.20 | 100.41 | 86,734,040 | +1.90(+1.93%) |
Sep 26, 2018 | 98.19 | 99.53 | 97.85 | 98.51 | 86,396,248 | +0.01(+0.02%) |
Sep 25, 2018 | 96.92 | 98.56 | 96.72 | 98.50 | 90,845,568 | +2.00(+2.08%) |
Sep 24, 2018 | 94.97 | 96.62 | 93.03 | 96.49 | 84,440,760 | +0.97(+1.01%) |
Sep 21, 2018 | 97.48 | 97.64 | 95.30 | 95.53 | 137,438,432 | -1.46(-1.51%) |
Sep 20, 2018 | 96.70 | 97.52 | 96.39 | 96.99 | 63,207,284 | +0.89(+0.93%) |
Sep 19, 2018 | 96.80 | 96.81 | 95.02 | 96.09 | 81,267,816 | -0.73(-0.75%) |
Sep 18, 2018 | 95.71 | 97.68 | 95.55 | 96.82 | 85,502,288 | +1.65(+1.73%) |
Sep 17, 2018 | 97.51 | 97.61 | 94.15 | 95.18 | 141,088,992 | -3.10(-3.16%) |
Sep 14, 2018 | 99.41 | 99.45 | 97.73 | 98.28 | 73,011,288 | -0.98(-0.99%) |
Sep 13, 2018 | 99.77 | 100.20 | 98.87 | 99.26 | 72,420,280 | -0.01(-0.01%) |
Sep 12, 2018 | 99.47 | 99.77 | 97.89 | 99.27 | 88,470,712 | +0.14(+0.14%) |
Sep 11, 2018 | 96.19 | 99.21 | 95.63 | 99.12 | 100,767,680 | +2.40(+2.48%) |
Sep 10, 2018 | 98.32 | 98.42 | 96.35 | 96.72 | 91,068,048 | -0.65(-0.67%) |
Sep 07, 2018 | 96.71 | 98.53 | 96.64 | 97.37 | 98,082,104 | -0.31(-0.32%) |
Sep 06, 2018 | 100.09 | 100.14 | 96.53 | 97.69 | 150,055,440 | -1.82(-1.83%) |
Sep 05, 2018 | 101.67 | 101.78 | 99.26 | 99.51 | 164,643,520 | -2.23(-2.19%) |