Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.38 | 78.21 | 76.52 | 77.55 | 1,177,991 | -0.42(-0.54%) |
Nov 29, 2018 | 76.48 | 78.17 | 74.68 | 77.97 | 739,908 | +1.43(+1.87%) |
Nov 28, 2018 | 74.29 | 76.61 | 74.09 | 76.54 | 1,367,219 | +2.39(+3.22%) |
Nov 27, 2018 | 74.14 | 75.73 | 73.55 | 74.15 | 1,027,132 | +0.24(+0.33%) |
Nov 26, 2018 | 77.89 | 77.89 | 73.45 | 73.91 | 1,099,175 | -3.93(-5.05%) |
Nov 23, 2018 | 77.06 | 78.07 | 77.06 | 77.84 | 133,013 | +0.25(+0.32%) |
Nov 21, 2018 | 77.59 | 77.59 | 77.59 | 0 | +1.90(+2.50%) | |
Nov 20, 2018 | 76.93 | 77.56 | 75.11 | 75.69 | 853,794 | -2.07(-2.67%) |
Nov 19, 2018 | 76.78 | 77.97 | 76.22 | 77.77 | 262,599 | +0.59(+0.76%) |
Nov 16, 2018 | 74.80 | 77.46 | 74.35 | 77.18 | 498,492 | +2.37(+3.17%) |
Nov 15, 2018 | 76.37 | 76.56 | 73.84 | 74.81 | 814,609 | -1.79(-2.33%) |
Nov 14, 2018 | 77.70 | 78.07 | 76.12 | 76.60 | 1,792,462 | -0.76(-0.98%) |
Nov 13, 2018 | 78.70 | 79.45 | 76.59 | 77.36 | 865,489 | -1.56(-1.98%) |
Nov 12, 2018 | 79.57 | 80.14 | 78.59 | 78.92 | 501,959 | -1.68(-2.09%) |
Nov 09, 2018 | 79.16 | 80.88 | 76.61 | 80.60 | 1,179,669 | +1.00(+1.26%) |
Nov 08, 2018 | 82.64 | 82.92 | 78.50 | 79.60 | 1,259,634 | -3.57(-4.29%) |
Nov 07, 2018 | 81.74 | 83.68 | 80.92 | 83.17 | 384,858 | +2.49(+3.09%) |
Nov 06, 2018 | 80.69 | 81.96 | 79.70 | 80.67 | 349,999 | -0.35(-0.43%) |
Nov 05, 2018 | 78.38 | 81.12 | 78.38 | 81.02 | 468,634 | +2.76(+3.53%) |
Nov 02, 2018 | 78.32 | 80.20 | 77.68 | 78.26 | 629,716 | +0.29(+0.37%) |
Nov 01, 2018 | 76.03 | 78.56 | 75.93 | 77.97 | 566,152 | +2.53(+3.35%) |
Oct 31, 2018 | 75.74 | 77.07 | 74.73 | 75.44 | 620,580 | -0.11(-0.14%) |
Oct 30, 2018 | 77.22 | 77.50 | 75.29 | 75.55 | 630,129 | -1.57(-2.04%) |
Oct 29, 2018 | 81.33 | 81.33 | 76.61 | 77.12 | 890,820 | -4.60(-5.63%) |
Oct 26, 2018 | 80.21 | 82.17 | 79.74 | 81.72 | 629,991 | +0.23(+0.28%) |
Oct 25, 2018 | 80.82 | 82.64 | 80.55 | 81.49 | 467,896 | +0.42(+0.51%) |
Oct 24, 2018 | 81.93 | 82.92 | 81.02 | 81.07 | 477,012 | -0.82(-1.01%) |
Oct 23, 2018 | 81.30 | 82.27 | 80.68 | 81.90 | 293,027 | -0.26(-0.31%) |
Oct 22, 2018 | 85.06 | 85.37 | 81.72 | 82.16 | 245,056 | -2.55(-3.00%) |
Oct 19, 2018 | 85.96 | 86.85 | 84.09 | 84.70 | 317,081 | -0.73(-0.85%) |
Oct 18, 2018 | 86.78 | 87.13 | 84.05 | 85.43 | 397,891 | -1.77(-2.03%) |
Oct 17, 2018 | 86.64 | 87.71 | 86.34 | 87.20 | 407,603 | -0.06(-0.07%) |
Oct 16, 2018 | 85.55 | 87.74 | 85.11 | 87.26 | 291,751 | +2.52(+2.97%) |
Oct 15, 2018 | 84.27 | 85.95 | 84.20 | 84.75 | 172,022 | +0.07(+0.08%) |
Oct 12, 2018 | 85.73 | 86.40 | 83.89 | 84.68 | 263,520 | -0.04(-0.04%) |
Oct 11, 2018 | 85.60 | 85.85 | 83.79 | 84.71 | 562,244 | -0.82(-0.96%) |
Oct 10, 2018 | 86.56 | 86.75 | 85.54 | 85.54 | 612,515 | -1.20(-1.38%) |
Oct 09, 2018 | 85.58 | 87.36 | 84.85 | 86.73 | 352,280 | +0.52(+0.61%) |
Oct 08, 2018 | 86.55 | 87.08 | 85.69 | 86.21 | 1,053,863 | -0.43(-0.49%) |
Oct 05, 2018 | 86.65 | 87.78 | 86.05 | 86.64 | 602,365 | +0.44(+0.51%) |
Oct 04, 2018 | 86.09 | 86.73 | 85.50 | 86.19 | 602,247 | -0.16(-0.18%) |
Oct 03, 2018 | 88.49 | 88.49 | 85.66 | 86.35 | 472,818 | -1.37(-1.56%) |
Oct 02, 2018 | 88.68 | 88.82 | 87.66 | 87.72 | 431,579 | -0.83(-0.94%) |
Oct 01, 2018 | 88.34 | 88.82 | 88.17 | 88.55 | 341,744 | +0.78(+0.89%) |
Sep 28, 2018 | 86.32 | 87.95 | 86.06 | 87.77 | 333,883 | +1.42(+1.64%) |
Sep 27, 2018 | 85.77 | 86.54 | 85.28 | 86.35 | 279,557 | +0.54(+0.63%) |
Sep 26, 2018 | 85.14 | 86.23 | 85.08 | 85.81 | 197,174 | +0.86(+1.01%) |
Sep 25, 2018 | 84.60 | 84.99 | 84.07 | 84.95 | 171,410 | +0.70(+0.83%) |
Sep 24, 2018 | 85.29 | 85.59 | 83.63 | 84.25 | 242,699 | -1.39(-1.63%) |
Sep 21, 2018 | 86.50 | 86.72 | 85.07 | 85.64 | 598,869 | -0.88(-1.01%) |
Sep 20, 2018 | 86.91 | 87.30 | 85.94 | 86.52 | 272,444 | +0.32(+0.37%) |
Sep 19, 2018 | 87.17 | 87.90 | 85.73 | 86.20 | 272,621 | -1.12(-1.28%) |
Sep 18, 2018 | 87.77 | 88.18 | 86.44 | 87.32 | 195,904 | +0.10(+0.11%) |
Sep 17, 2018 | 86.70 | 87.29 | 86.40 | 87.22 | 379,433 | +0.45(+0.52%) |
Sep 14, 2018 | 86.78 | 87.27 | 86.19 | 86.77 | 399,622 | +0.04(+0.04%) |
Sep 13, 2018 | 84.64 | 86.96 | 84.64 | 86.73 | 238,281 | +2.55(+3.02%) |
Sep 12, 2018 | 84.47 | 84.68 | 83.92 | 84.19 | 555,348 | +0.00(+0.00%) |
Sep 11, 2018 | 83.48 | 84.38 | 82.05 | 84.19 | 324,851 | +0.13(+0.16%) |
Sep 10, 2018 | 84.97 | 85.01 | 83.50 | 84.05 | 463,245 | -0.48(-0.57%) |
Sep 07, 2018 | 83.63 | 84.64 | 83.51 | 84.53 | 308,286 | +0.42(+0.50%) |
Sep 06, 2018 | 83.28 | 85.10 | 83.28 | 84.12 | 528,683 | +0.73(+0.87%) |
Sep 05, 2018 | 83.19 | 83.58 | 82.64 | 83.39 | 209,128 | -0.20(-0.24%) |