Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.89 | 83.84 | 80.89 | 83.34 | 712,900 | +2.20(+2.71%) |
Nov 29, 2018 | 82.30 | 82.30 | 79.40 | 81.14 | 572,355 | -1.74(-2.10%) |
Nov 28, 2018 | 79.68 | 83.32 | 78.37 | 82.88 | 534,685 | +3.79(+4.79%) |
Nov 27, 2018 | 78.82 | 80.15 | 78.28 | 79.09 | 412,436 | -0.45(-0.57%) |
Nov 26, 2018 | 78.16 | 79.58 | 77.56 | 79.54 | 295,965 | +2.66(+3.46%) |
Nov 23, 2018 | 76.64 | 78.58 | 75.86 | 76.88 | 156,900 | -0.70(-0.90%) |
Nov 21, 2018 | 77.58 | 77.58 | 77.58 | 0 | +3.94(+5.35%) | |
Nov 20, 2018 | 75.45 | 76.39 | 73.08 | 73.64 | 573,660 | -3.63(-4.70%) |
Nov 19, 2018 | 84.27 | 84.81 | 76.80 | 77.27 | 663,705 | -7.54(-8.89%) |
Nov 16, 2018 | 81.65 | 85.49 | 81.00 | 84.81 | 1,055,700 | +1.81(+2.18%) |
Nov 15, 2018 | 80.33 | 83.29 | 79.80 | 83.00 | 476,592 | +2.42(+3.00%) |
Nov 14, 2018 | 80.16 | 81.35 | 78.73 | 80.58 | 645,141 | +1.43(+1.81%) |
Nov 13, 2018 | 79.26 | 80.81 | 78.22 | 79.15 | 433,573 | -0.62(-0.78%) |
Nov 12, 2018 | 85.94 | 86.46 | 79.50 | 79.77 | 645,645 | -6.16(-7.17%) |
Nov 09, 2018 | 92.66 | 92.87 | 85.32 | 85.93 | 779,500 | -6.91(-7.44%) |
Nov 08, 2018 | 89.46 | 93.00 | 87.36 | 92.84 | 1,190,948 | +6.82(+7.93%) |
Nov 07, 2018 | 80.94 | 86.84 | 80.70 | 86.02 | 768,266 | +5.56(+6.91%) |
Nov 06, 2018 | 78.34 | 80.53 | 77.48 | 80.46 | 398,218 | +2.36(+3.02%) |
Nov 05, 2018 | 78.59 | 79.18 | 77.33 | 78.10 | 404,178 | -0.73(-0.93%) |
Nov 02, 2018 | 77.67 | 79.05 | 77.44 | 78.83 | 443,100 | +1.52(+1.97%) |
Nov 01, 2018 | 76.13 | 77.53 | 75.03 | 77.31 | 306,588 | +1.57(+2.07%) |
Oct 31, 2018 | 74.36 | 76.80 | 74.36 | 75.74 | 345,851 | +2.50(+3.41%) |
Oct 30, 2018 | 72.44 | 73.66 | 71.56 | 73.24 | 426,754 | +0.73(+1.01%) |
Oct 29, 2018 | 75.61 | 77.30 | 71.50 | 72.51 | 296,785 | -1.92(-2.58%) |
Oct 26, 2018 | 75.05 | 76.11 | 73.00 | 74.43 | 326,300 | -1.79(-2.35%) |
Oct 25, 2018 | 74.33 | 77.09 | 72.85 | 76.22 | 356,719 | +2.22(+3.00%) |
Oct 24, 2018 | 76.91 | 77.16 | 73.81 | 74.00 | 341,389 | -2.71(-3.53%) |
Oct 23, 2018 | 74.91 | 76.91 | 74.49 | 76.71 | 337,529 | +0.37(+0.48%) |
Oct 22, 2018 | 76.24 | 77.40 | 75.63 | 76.34 | 247,522 | +0.53(+0.70%) |
Oct 19, 2018 | 75.71 | 76.48 | 75.22 | 75.81 | 424,800 | +0.51(+0.68%) |
Oct 18, 2018 | 76.06 | 76.37 | 74.23 | 75.30 | 379,363 | -1.02(-1.34%) |
Oct 17, 2018 | 78.56 | 78.74 | 75.53 | 76.32 | 364,506 | -2.23(-2.84%) |
Oct 16, 2018 | 76.33 | 78.99 | 75.36 | 78.55 | 665,941 | +3.20(+4.25%) |
Oct 15, 2018 | 74.27 | 76.04 | 73.78 | 75.35 | 464,198 | +0.77(+1.03%) |
Oct 12, 2018 | 75.60 | 76.21 | 72.84 | 74.58 | 654,500 | +0.80(+1.08%) |
Oct 11, 2018 | 75.50 | 77.67 | 73.67 | 73.78 | 831,150 | -2.82(-3.68%) |
Oct 10, 2018 | 81.19 | 81.39 | 76.47 | 76.60 | 667,768 | -4.64(-5.71%) |
Oct 09, 2018 | 81.24 | 82.59 | 80.34 | 81.24 | 272,396 | -0.42(-0.51%) |
Oct 08, 2018 | 83.48 | 83.66 | 80.15 | 81.66 | 313,413 | -1.99(-2.38%) |
Oct 05, 2018 | 84.19 | 85.36 | 82.51 | 83.65 | 303,300 | -0.25(-0.30%) |
Oct 04, 2018 | 87.71 | 87.71 | 83.47 | 83.90 | 303,673 | -3.65(-4.17%) |
Oct 03, 2018 | 87.52 | 88.43 | 86.52 | 87.55 | 241,856 | +0.57(+0.66%) |
Oct 02, 2018 | 87.56 | 88.28 | 86.55 | 86.98 | 369,328 | -0.81(-0.92%) |
Oct 01, 2018 | 89.91 | 89.95 | 87.32 | 87.79 | 337,409 | -1.03(-1.16%) |
Sep 28, 2018 | 87.62 | 89.62 | 87.25 | 88.82 | 330,300 | +1.04(+1.18%) |
Sep 27, 2018 | 87.29 | 87.94 | 86.75 | 87.78 | 279,709 | +0.49(+0.56%) |
Sep 26, 2018 | 87.89 | 88.30 | 87.05 | 87.29 | 292,185 | -0.45(-0.51%) |
Sep 25, 2018 | 86.73 | 88.07 | 86.00 | 87.74 | 307,349 | +1.25(+1.45%) |
Sep 24, 2018 | 86.90 | 87.15 | 85.62 | 86.49 | 372,324 | -0.76(-0.87%) |
Sep 21, 2018 | 87.94 | 88.71 | 87.10 | 87.25 | 507,500 | -0.39(-0.45%) |
Sep 20, 2018 | 87.22 | 88.01 | 85.83 | 87.64 | 388,118 | +0.99(+1.14%) |
Sep 19, 2018 | 89.94 | 89.94 | 85.39 | 86.65 | 556,667 | -3.17(-3.53%) |
Sep 18, 2018 | 88.69 | 90.77 | 88.69 | 89.82 | 355,325 | +1.33(+1.50%) |
Sep 17, 2018 | 90.73 | 90.75 | 88.20 | 88.49 | 560,948 | -2.44(-2.68%) |
Sep 14, 2018 | 86.67 | 91.51 | 86.58 | 90.93 | 731,700 | +4.69(+5.44%) |
Sep 13, 2018 | 86.04 | 86.95 | 85.72 | 86.24 | 296,631 | +0.76(+0.89%) |
Sep 12, 2018 | 85.08 | 86.22 | 84.09 | 85.48 | 419,943 | +0.04(+0.05%) |
Sep 11, 2018 | 85.56 | 86.19 | 84.82 | 85.44 | 175,643 | -0.50(-0.58%) |
Sep 10, 2018 | 86.43 | 87.17 | 85.66 | 85.94 | 264,082 | +0.57(+0.67%) |
Sep 07, 2018 | 83.88 | 86.84 | 83.41 | 85.37 | 262,500 | +1.34(+1.59%) |
Sep 06, 2018 | 84.69 | 84.85 | 83.15 | 84.03 | 247,233 | -0.40(-0.47%) |
Sep 05, 2018 | 85.34 | 85.42 | 82.35 | 84.43 | 274,247 | -0.88(-1.03%) |