Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 83.28 | 84.72 | 82.36 | 84.51 | 857,551 | +1.05(+1.26%) |
Nov 29, 2018 | 82.97 | 83.95 | 81.55 | 83.45 | 416,189 | -0.16(-0.20%) |
Nov 28, 2018 | 82.94 | 83.68 | 80.66 | 83.62 | 414,764 | +1.04(+1.26%) |
Nov 27, 2018 | 83.49 | 84.46 | 81.76 | 82.58 | 425,979 | -1.84(-2.17%) |
Nov 26, 2018 | 83.56 | 85.25 | 83.22 | 84.41 | 384,824 | +2.07(+2.51%) |
Nov 23, 2018 | 80.79 | 83.25 | 80.79 | 82.34 | 185,844 | +0.88(+1.08%) |
Nov 21, 2018 | 81.46 | 81.46 | 81.46 | 0 | +2.79(+3.54%) | |
Nov 20, 2018 | 78.83 | 79.74 | 77.11 | 78.67 | 507,775 | -1.40(-1.75%) |
Nov 19, 2018 | 83.41 | 83.41 | 79.84 | 80.08 | 668,499 | -3.39(-4.06%) |
Nov 16, 2018 | 82.17 | 83.96 | 81.37 | 83.46 | 609,393 | +0.43(+0.52%) |
Nov 15, 2018 | 80.19 | 84.56 | 78.14 | 83.03 | 1,320,122 | +2.28(+2.82%) |
Nov 14, 2018 | 80.60 | 81.76 | 79.63 | 80.75 | 463,421 | +1.13(+1.41%) |
Nov 13, 2018 | 78.96 | 81.19 | 78.28 | 79.63 | 668,322 | +1.06(+1.34%) |
Nov 12, 2018 | 78.76 | 79.50 | 78.00 | 78.57 | 521,714 | -0.18(-0.23%) |
Nov 09, 2018 | 81.93 | 81.93 | 77.92 | 78.75 | 631,801 | -3.95(-4.77%) |
Nov 08, 2018 | 81.86 | 83.08 | 81.42 | 82.70 | 610,820 | +0.66(+0.80%) |
Nov 07, 2018 | 83.21 | 83.33 | 81.66 | 82.04 | 1,063,711 | -0.74(-0.89%) |
Nov 06, 2018 | 81.61 | 83.65 | 81.42 | 82.78 | 710,605 | +0.96(+1.17%) |
Nov 05, 2018 | 83.74 | 84.56 | 81.51 | 81.82 | 1,220,153 | -2.41(-2.86%) |
Nov 02, 2018 | 83.25 | 85.97 | 82.77 | 84.22 | 1,258,867 | +1.76(+2.13%) |
Nov 01, 2018 | 77.34 | 83.05 | 77.34 | 82.47 | 1,419,420 | +5.43(+7.05%) |
Oct 31, 2018 | 78.53 | 79.26 | 76.32 | 77.04 | 2,837,136 | -0.78(-1.00%) |
Oct 30, 2018 | 74.45 | 77.92 | 74.45 | 77.82 | 1,019,941 | +3.75(+5.06%) |
Oct 29, 2018 | 74.97 | 76.38 | 73.38 | 74.07 | 754,264 | +0.21(+0.28%) |
Oct 26, 2018 | 74.90 | 76.79 | 73.27 | 73.86 | 1,203,310 | -1.00(-1.34%) |
Oct 25, 2018 | 74.52 | 77.35 | 74.12 | 74.86 | 1,377,053 | +1.40(+1.91%) |
Oct 24, 2018 | 75.18 | 76.68 | 73.31 | 73.46 | 1,138,239 | -2.14(-2.83%) |
Oct 23, 2018 | 79.18 | 79.18 | 73.82 | 75.60 | 1,537,091 | -4.69(-5.84%) |
Oct 22, 2018 | 78.59 | 84.78 | 74.60 | 80.29 | 3,443,903 | +2.09(+2.67%) |
Oct 19, 2018 | 79.58 | 81.12 | 77.78 | 78.21 | 1,165,771 | -1.28(-1.61%) |
Oct 18, 2018 | 81.18 | 81.18 | 78.57 | 79.49 | 854,894 | -2.09(-2.56%) |
Oct 17, 2018 | 82.00 | 82.47 | 81.45 | 81.57 | 851,067 | -0.36(-0.44%) |
Oct 16, 2018 | 80.59 | 82.03 | 80.02 | 81.94 | 955,168 | +1.95(+2.44%) |
Oct 15, 2018 | 79.89 | 81.54 | 79.89 | 79.99 | 540,661 | -0.79(-0.98%) |
Oct 12, 2018 | 82.17 | 82.57 | 79.81 | 80.78 | 671,881 | +0.11(+0.14%) |
Oct 11, 2018 | 80.68 | 82.00 | 80.00 | 80.66 | 825,899 | -0.13(-0.16%) |
Oct 10, 2018 | 82.14 | 82.51 | 80.15 | 80.79 | 994,493 | -1.80(-2.18%) |
Oct 09, 2018 | 83.48 | 83.87 | 82.34 | 82.60 | 774,760 | -0.75(-0.90%) |
Oct 08, 2018 | 84.31 | 85.06 | 82.56 | 83.35 | 1,073,873 | -1.17(-1.38%) |
Oct 05, 2018 | 86.52 | 87.47 | 83.69 | 84.52 | 1,146,944 | -2.15(-2.48%) |
Oct 04, 2018 | 86.75 | 87.18 | 85.99 | 86.66 | 1,070,313 | +0.07(+0.08%) |
Oct 03, 2018 | 86.34 | 86.87 | 85.91 | 86.60 | 1,128,570 | +0.44(+0.51%) |
Oct 02, 2018 | 86.58 | 87.37 | 85.09 | 86.15 | 917,723 | -0.86(-0.99%) |
Oct 01, 2018 | 88.08 | 90.21 | 86.95 | 87.01 | 722,738 | -0.39(-0.45%) |
Sep 28, 2018 | 88.58 | 89.35 | 87.18 | 87.40 | 607,776 | -1.31(-1.47%) |
Sep 27, 2018 | 90.66 | 91.07 | 88.52 | 88.71 | 685,260 | -1.80(-1.99%) |
Sep 26, 2018 | 90.11 | 91.13 | 89.34 | 90.51 | 527,320 | +0.47(+0.52%) |
Sep 25, 2018 | 90.99 | 91.18 | 89.65 | 90.04 | 592,248 | -0.66(-0.73%) |
Sep 24, 2018 | 92.52 | 92.52 | 89.75 | 90.70 | 582,465 | -1.81(-1.96%) |
Sep 21, 2018 | 93.05 | 94.36 | 91.94 | 92.51 | 974,729 | -0.56(-0.60%) |
Sep 20, 2018 | 94.78 | 95.25 | 92.73 | 93.07 | 631,014 | -1.41(-1.49%) |
Sep 19, 2018 | 94.57 | 95.84 | 94.21 | 94.48 | 428,150 | +0.05(+0.06%) |
Sep 18, 2018 | 94.86 | 94.86 | 93.31 | 94.43 | 430,862 | +0.13(+0.14%) |
Sep 17, 2018 | 94.34 | 96.16 | 93.78 | 94.30 | 1,012,671 | -0.03(-0.04%) |
Sep 14, 2018 | 93.62 | 94.56 | 91.81 | 94.34 | 663,218 | +1.08(+1.16%) |
Sep 13, 2018 | 93.28 | 94.01 | 92.50 | 93.25 | 434,197 | +0.59(+0.64%) |
Sep 12, 2018 | 93.96 | 94.27 | 92.43 | 92.66 | 651,047 | -0.84(-0.90%) |
Sep 11, 2018 | 94.39 | 94.43 | 92.47 | 93.50 | 791,711 | -1.37(-1.44%) |
Sep 10, 2018 | 96.15 | 96.15 | 94.01 | 94.87 | 761,965 | -1.22(-1.27%) |
Sep 07, 2018 | 95.07 | 97.27 | 94.38 | 96.09 | 804,594 | +0.64(+0.67%) |
Sep 06, 2018 | 97.05 | 98.67 | 94.81 | 95.45 | 817,544 | -1.93(-1.98%) |
Sep 05, 2018 | 93.69 | 99.91 | 92.47 | 97.38 | 1,632,420 | +3.27(+3.48%) |