Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 84.03 | 84.21 | 81.24 | 82.38 | 2,087,559 | -1.48(-1.77%) |
Nov 29, 2018 | 84.23 | 84.52 | 83.29 | 83.86 | 862,868 | -0.69(-0.81%) |
Nov 28, 2018 | 83.12 | 84.58 | 82.52 | 84.55 | 1,081,958 | +1.49(+1.80%) |
Nov 27, 2018 | 82.37 | 83.17 | 81.87 | 83.06 | 1,432,067 | +0.64(+0.78%) |
Nov 26, 2018 | 82.13 | 82.69 | 81.57 | 82.42 | 1,001,787 | +1.19(+1.46%) |
Nov 23, 2018 | 80.79 | 81.55 | 80.12 | 81.23 | 389,994 | +0.21(+0.26%) |
Nov 21, 2018 | 81.02 | 81.02 | 81.02 | 0 | -1.33(-1.62%) | |
Nov 20, 2018 | 83.45 | 84.82 | 81.51 | 82.35 | 2,264,963 | -1.81(-2.15%) |
Nov 19, 2018 | 82.57 | 84.67 | 81.69 | 84.16 | 2,186,668 | +1.92(+2.33%) |
Nov 16, 2018 | 81.84 | 82.59 | 81.04 | 82.24 | 1,268,291 | +0.00(+0.00%) |
Nov 15, 2018 | 81.79 | 82.27 | 79.41 | 82.24 | 1,301,265 | -0.40(-0.48%) |
Nov 14, 2018 | 84.43 | 85.28 | 82.30 | 82.64 | 1,277,399 | -1.60(-1.89%) |
Nov 13, 2018 | 83.05 | 85.42 | 82.80 | 84.24 | 1,824,955 | +1.28(+1.55%) |
Nov 12, 2018 | 81.50 | 83.33 | 81.16 | 82.95 | 1,034,911 | +0.98(+1.19%) |
Nov 09, 2018 | 81.99 | 83.31 | 80.85 | 81.98 | 1,223,927 | -0.29(-0.35%) |
Nov 08, 2018 | 79.22 | 83.05 | 78.29 | 82.26 | 2,327,952 | +2.43(+3.04%) |
Nov 07, 2018 | 77.86 | 80.60 | 77.86 | 79.84 | 2,140,977 | +2.34(+3.02%) |
Nov 06, 2018 | 77.03 | 79.28 | 74.06 | 77.49 | 5,383,298 | -4.21(-5.15%) |
Nov 05, 2018 | 82.26 | 82.63 | 81.41 | 81.70 | 1,260,428 | -0.01(-0.01%) |
Nov 02, 2018 | 84.60 | 84.85 | 81.24 | 81.71 | 1,072,602 | -2.17(-2.58%) |
Nov 01, 2018 | 81.59 | 84.11 | 81.54 | 83.88 | 1,005,743 | +2.69(+3.32%) |
Oct 31, 2018 | 81.19 | 82.31 | 80.38 | 81.18 | 1,042,661 | +0.36(+0.45%) |
Oct 30, 2018 | 79.65 | 80.89 | 79.16 | 80.82 | 1,187,661 | +1.49(+1.88%) |
Oct 29, 2018 | 79.25 | 80.93 | 78.30 | 79.33 | 842,690 | +1.17(+1.50%) |
Oct 26, 2018 | 78.36 | 79.45 | 76.63 | 78.16 | 1,102,629 | -0.92(-1.17%) |
Oct 25, 2018 | 78.07 | 80.54 | 77.10 | 79.08 | 2,905,895 | +1.13(+1.46%) |
Oct 24, 2018 | 82.88 | 83.20 | 77.80 | 77.94 | 3,026,987 | -5.34(-6.41%) |
Oct 23, 2018 | 82.06 | 83.71 | 80.71 | 83.29 | 1,019,605 | +0.06(+0.07%) |
Oct 22, 2018 | 85.76 | 86.26 | 82.70 | 83.23 | 1,349,358 | -2.38(-2.78%) |
Oct 19, 2018 | 86.06 | 87.50 | 85.28 | 85.61 | 1,192,925 | -0.53(-0.62%) |
Oct 18, 2018 | 86.68 | 86.98 | 85.37 | 86.15 | 955,097 | -0.35(-0.41%) |
Oct 17, 2018 | 85.58 | 87.24 | 85.33 | 86.50 | 1,593,762 | +1.10(+1.29%) |
Oct 16, 2018 | 83.05 | 86.00 | 82.56 | 85.40 | 2,189,885 | +2.80(+3.38%) |
Oct 15, 2018 | 81.25 | 83.53 | 81.25 | 82.60 | 1,037,082 | +0.98(+1.20%) |
Oct 12, 2018 | 81.41 | 81.90 | 80.04 | 81.62 | 1,244,306 | +1.08(+1.34%) |
Oct 11, 2018 | 83.52 | 83.76 | 80.14 | 80.55 | 1,723,716 | -3.26(-3.89%) |
Oct 10, 2018 | 84.00 | 85.64 | 83.77 | 83.80 | 1,931,179 | -0.07(-0.09%) |
Oct 09, 2018 | 84.40 | 84.69 | 83.43 | 83.88 | 1,255,127 | -0.34(-0.41%) |
Oct 08, 2018 | 83.58 | 85.10 | 83.58 | 84.22 | 1,261,119 | +0.65(+0.78%) |
Oct 05, 2018 | 83.96 | 85.05 | 82.94 | 83.56 | 1,277,909 | -0.42(-0.51%) |
Oct 04, 2018 | 84.28 | 85.40 | 83.77 | 83.99 | 1,409,614 | +0.01(+0.01%) |
Oct 03, 2018 | 84.92 | 85.53 | 83.79 | 83.98 | 1,523,053 | -0.34(-0.40%) |
Oct 02, 2018 | 85.34 | 85.94 | 84.31 | 84.32 | 1,298,156 | -1.28(-1.50%) |
Oct 01, 2018 | 85.56 | 86.66 | 85.15 | 85.60 | 1,336,026 | +0.53(+0.62%) |
Sep 28, 2018 | 84.06 | 85.34 | 83.52 | 85.08 | 1,223,168 | +0.99(+1.17%) |
Sep 27, 2018 | 83.34 | 84.40 | 83.34 | 84.09 | 1,028,477 | +0.77(+0.93%) |
Sep 26, 2018 | 82.67 | 84.39 | 82.67 | 83.31 | 1,411,052 | +0.73(+0.88%) |
Sep 25, 2018 | 82.73 | 83.56 | 82.50 | 82.58 | 1,057,175 | -0.05(-0.06%) |
Sep 24, 2018 | 82.69 | 83.20 | 81.59 | 82.63 | 1,047,900 | -0.52(-0.62%) |
Sep 21, 2018 | 84.10 | 84.60 | 82.68 | 83.15 | 2,008,732 | -0.86(-1.02%) |
Sep 20, 2018 | 82.83 | 84.36 | 82.83 | 84.00 | 1,173,869 | +1.54(+1.87%) |
Sep 19, 2018 | 80.67 | 82.93 | 80.38 | 82.46 | 1,510,191 | +1.90(+2.36%) |
Sep 18, 2018 | 79.85 | 81.24 | 79.63 | 80.56 | 1,094,315 | +0.53(+0.66%) |
Sep 17, 2018 | 79.36 | 80.62 | 78.75 | 80.04 | 1,095,339 | +0.85(+1.07%) |
Sep 14, 2018 | 79.51 | 80.61 | 79.00 | 79.19 | 1,264,793 | -0.08(-0.10%) |
Sep 13, 2018 | 79.08 | 79.59 | 78.55 | 79.27 | 1,185,214 | +0.66(+0.84%) |
Sep 12, 2018 | 77.24 | 78.81 | 76.93 | 78.61 | 1,420,105 | +1.02(+1.32%) |
Sep 11, 2018 | 80.49 | 81.01 | 77.45 | 77.58 | 2,708,559 | -3.90(-4.79%) |
Sep 10, 2018 | 81.84 | 82.55 | 81.37 | 81.49 | 1,098,808 | -0.29(-0.35%) |
Sep 07, 2018 | 81.46 | 82.34 | 80.99 | 81.77 | 1,055,909 | +0.24(+0.29%) |
Sep 06, 2018 | 82.67 | 82.95 | 80.81 | 81.53 | 1,454,924 | -0.98(-1.19%) |
Sep 05, 2018 | 81.77 | 82.60 | 81.46 | 82.51 | 1,152,545 | +0.25(+0.30%) |