Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 91.38 | 92.49 | 90.45 | 92.48 | 3,071,300 | +1.28(+1.40%) |
Nov 29, 2018 | 90.01 | 92.06 | 90.00 | 91.20 | 2,923,805 | +0.01(+0.01%) |
Nov 28, 2018 | 89.40 | 91.25 | 88.01 | 91.19 | 2,381,221 | +2.30(+2.59%) |
Nov 27, 2018 | 88.56 | 89.50 | 88.01 | 88.89 | 1,699,233 | -0.12(-0.13%) |
Nov 26, 2018 | 88.67 | 89.56 | 87.74 | 89.01 | 2,818,748 | +1.75(+2.01%) |
Nov 23, 2018 | 85.44 | 87.98 | 85.44 | 87.26 | 1,317,100 | +0.76(+0.88%) |
Nov 21, 2018 | 86.50 | 86.50 | 86.50 | 0 | +1.82(+2.15%) | |
Nov 20, 2018 | 85.40 | 86.37 | 83.45 | 84.68 | 4,261,549 | -3.24(-3.69%) |
Nov 19, 2018 | 90.26 | 90.39 | 87.57 | 87.92 | 5,007,589 | -2.62(-2.89%) |
Nov 16, 2018 | 86.41 | 91.17 | 85.37 | 90.54 | 4,966,800 | +2.03(+2.29%) |
Nov 15, 2018 | 83.33 | 88.54 | 83.05 | 88.51 | 4,410,221 | +4.72(+5.63%) |
Nov 14, 2018 | 84.96 | 85.05 | 82.71 | 83.79 | 2,199,725 | +0.23(+0.28%) |
Nov 13, 2018 | 83.67 | 85.05 | 83.24 | 83.56 | 3,854,571 | +1.23(+1.49%) |
Nov 12, 2018 | 84.69 | 85.19 | 82.23 | 82.33 | 2,673,721 | -3.31(-3.87%) |
Nov 09, 2018 | 85.45 | 86.43 | 85.22 | 85.64 | 2,518,600 | -1.04(-1.20%) |
Nov 08, 2018 | 84.27 | 87.13 | 84.25 | 86.68 | 2,764,094 | +1.58(+1.86%) |
Nov 07, 2018 | 87.03 | 88.20 | 82.64 | 85.10 | 6,140,948 | -0.82(-0.95%) |
Nov 06, 2018 | 84.40 | 86.01 | 84.27 | 85.92 | 1,954,280 | +1.56(+1.85%) |
Nov 05, 2018 | 85.23 | 85.45 | 83.53 | 84.36 | 2,330,845 | -0.71(-0.83%) |
Nov 02, 2018 | 86.26 | 86.59 | 84.19 | 85.07 | 3,769,900 | -1.92(-2.21%) |
Nov 01, 2018 | 86.09 | 87.64 | 84.83 | 86.99 | 5,383,893 | +1.62(+1.90%) |
Oct 31, 2018 | 83.30 | 86.26 | 82.62 | 85.37 | 5,725,207 | +3.32(+4.05%) |
Oct 30, 2018 | 78.83 | 82.72 | 78.70 | 82.05 | 6,317,320 | +3.70(+4.72%) |
Oct 29, 2018 | 80.27 | 80.35 | 76.91 | 78.35 | 3,934,344 | -0.43(-0.55%) |
Oct 26, 2018 | 77.93 | 80.40 | 77.25 | 78.78 | 5,152,600 | -0.62(-0.78%) |
Oct 25, 2018 | 77.10 | 80.12 | 75.30 | 79.40 | 7,911,685 | +10.36(+15.01%) |
Oct 24, 2018 | 73.70 | 73.89 | 68.76 | 69.04 | 5,554,771 | -5.76(-7.70%) |
Oct 23, 2018 | 73.03 | 75.25 | 72.20 | 74.80 | 2,615,236 | -0.11(-0.15%) |
Oct 22, 2018 | 74.94 | 75.43 | 74.28 | 74.91 | 1,760,019 | +0.81(+1.09%) |
Oct 19, 2018 | 76.29 | 77.00 | 74.07 | 74.10 | 2,506,100 | -1.81(-2.38%) |
Oct 18, 2018 | 77.18 | 77.70 | 75.57 | 75.91 | 2,350,515 | -1.81(-2.33%) |
Oct 17, 2018 | 79.25 | 79.25 | 77.50 | 77.72 | 1,484,131 | -1.17(-1.48%) |
Oct 16, 2018 | 76.25 | 79.11 | 76.01 | 78.89 | 3,297,631 | +3.35(+4.43%) |
Oct 15, 2018 | 75.93 | 76.55 | 75.52 | 75.54 | 2,013,712 | -0.58(-0.76%) |
Oct 12, 2018 | 75.86 | 76.29 | 74.85 | 76.12 | 2,411,500 | +2.13(+2.88%) |
Oct 11, 2018 | 75.00 | 76.47 | 73.30 | 73.99 | 3,019,695 | -0.49(-0.66%) |
Oct 10, 2018 | 76.89 | 76.89 | 74.41 | 74.48 | 3,206,602 | -3.17(-4.08%) |
Oct 09, 2018 | 77.15 | 78.52 | 77.00 | 77.65 | 1,732,309 | +0.18(+0.23%) |
Oct 08, 2018 | 77.61 | 78.36 | 76.88 | 77.47 | 2,519,691 | -0.43(-0.55%) |
Oct 05, 2018 | 82.02 | 82.24 | 77.15 | 77.90 | 4,511,300 | -4.34(-5.28%) |
Oct 04, 2018 | 82.06 | 83.40 | 81.13 | 82.24 | 4,733,036 | +0.12(+0.15%) |
Oct 03, 2018 | 81.50 | 83.99 | 81.20 | 82.12 | 5,538,327 | +1.93(+2.41%) |
Oct 02, 2018 | 79.80 | 81.26 | 79.79 | 80.19 | 2,573,310 | +0.23(+0.29%) |
Oct 01, 2018 | 80.96 | 81.18 | 79.79 | 79.96 | 1,810,150 | -0.21(-0.26%) |
Sep 28, 2018 | 79.88 | 80.68 | 78.81 | 80.17 | 2,918,500 | +0.27(+0.34%) |
Sep 27, 2018 | 79.34 | 79.99 | 78.36 | 79.90 | 2,662,691 | +1.59(+2.03%) |
Sep 26, 2018 | 77.68 | 79.31 | 77.68 | 78.31 | 2,201,010 | +0.95(+1.23%) |
Sep 25, 2018 | 79.73 | 79.73 | 77.29 | 77.36 | 2,422,784 | -1.78(-2.25%) |
Sep 24, 2018 | 78.25 | 79.23 | 78.06 | 79.14 | 1,472,147 | +0.41(+0.52%) |
Sep 21, 2018 | 79.32 | 79.88 | 78.43 | 78.73 | 3,885,200 | -0.24(-0.30%) |
Sep 20, 2018 | 78.19 | 79.32 | 77.94 | 78.97 | 1,898,446 | +1.32(+1.70%) |
Sep 19, 2018 | 77.54 | 78.33 | 77.31 | 77.65 | 1,296,693 | +0.08(+0.10%) |
Sep 18, 2018 | 76.71 | 77.94 | 76.69 | 77.57 | 1,417,778 | +0.85(+1.11%) |
Sep 17, 2018 | 77.15 | 77.15 | 76.57 | 76.72 | 2,346,357 | -0.85(-1.10%) |
Sep 14, 2018 | 77.30 | 78.00 | 76.80 | 77.57 | 1,625,400 | +0.23(+0.30%) |
Sep 13, 2018 | 79.25 | 79.25 | 76.72 | 77.34 | 2,333,536 | +1.23(+1.62%) |
Sep 12, 2018 | 76.10 | 76.29 | 74.46 | 76.11 | 3,164,058 | -0.35(-0.46%) |
Sep 11, 2018 | 76.77 | 77.26 | 76.17 | 76.46 | 1,740,980 | -0.48(-0.62%) |
Sep 10, 2018 | 77.78 | 77.97 | 76.49 | 76.94 | 1,949,551 | -0.26(-0.34%) |
Sep 07, 2018 | 77.25 | 78.31 | 76.54 | 77.20 | 2,128,000 | -0.84(-1.08%) |
Sep 06, 2018 | 78.57 | 78.80 | 76.75 | 78.04 | 2,120,644 | -0.76(-0.96%) |
Sep 05, 2018 | 78.78 | 79.50 | 77.82 | 78.80 | 1,945,760 | +0.01(+0.01%) |