Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 86.18 | 86.93 | 85.66 | 86.89 | 892,924 | +1.12(+1.31%) |
Nov 29, 2018 | 86.00 | 86.23 | 85.02 | 85.77 | 500,178 | -0.28(-0.32%) |
Nov 28, 2018 | 85.53 | 86.19 | 84.89 | 86.04 | 767,931 | +0.40(+0.47%) |
Nov 27, 2018 | 85.09 | 85.74 | 84.78 | 85.64 | 660,577 | +0.52(+0.61%) |
Nov 26, 2018 | 85.01 | 85.13 | 84.16 | 85.12 | 662,307 | +0.55(+0.65%) |
Nov 23, 2018 | 84.82 | 85.17 | 84.06 | 84.57 | 167,691 | -0.26(-0.31%) |
Nov 21, 2018 | 84.83 | 84.83 | 84.83 | 0 | +0.14(+0.17%) | |
Nov 20, 2018 | 85.10 | 85.53 | 84.12 | 84.68 | 573,762 | -0.44(-0.51%) |
Nov 19, 2018 | 84.75 | 85.42 | 84.17 | 85.12 | 509,557 | +0.35(+0.42%) |
Nov 16, 2018 | 83.04 | 84.85 | 82.83 | 84.77 | 746,567 | +1.70(+2.05%) |
Nov 15, 2018 | 83.68 | 83.87 | 82.22 | 83.06 | 562,715 | -1.12(-1.34%) |
Nov 14, 2018 | 85.32 | 85.42 | 84.08 | 84.19 | 551,379 | -1.02(-1.20%) |
Nov 13, 2018 | 84.86 | 85.41 | 84.16 | 85.21 | 818,415 | +0.49(+0.57%) |
Nov 12, 2018 | 84.45 | 85.46 | 84.41 | 84.73 | 636,329 | +0.39(+0.46%) |
Nov 09, 2018 | 83.82 | 84.42 | 83.64 | 84.34 | 528,579 | +0.53(+0.63%) |
Nov 08, 2018 | 82.34 | 83.90 | 81.93 | 83.81 | 649,303 | +1.26(+1.52%) |
Nov 07, 2018 | 82.63 | 82.88 | 81.92 | 82.55 | 1,129,780 | +0.45(+0.55%) |
Nov 06, 2018 | 81.98 | 82.68 | 81.57 | 82.10 | 930,763 | +0.41(+0.50%) |
Nov 05, 2018 | 81.02 | 82.01 | 81.00 | 81.69 | 884,997 | +0.76(+0.93%) |
Nov 02, 2018 | 82.27 | 82.49 | 80.39 | 80.93 | 944,173 | -1.45(-1.76%) |
Nov 01, 2018 | 83.17 | 83.17 | 81.04 | 82.39 | 1,120,568 | +0.40(+0.49%) |
Oct 31, 2018 | 83.79 | 83.79 | 81.64 | 81.98 | 1,029,891 | -1.92(-2.29%) |
Oct 30, 2018 | 83.91 | 84.83 | 83.54 | 83.90 | 715,768 | +0.34(+0.40%) |
Oct 29, 2018 | 82.74 | 83.90 | 82.58 | 83.57 | 548,251 | +1.45(+1.77%) |
Oct 26, 2018 | 83.90 | 83.90 | 81.64 | 82.12 | 826,420 | -1.81(-2.16%) |
Oct 25, 2018 | 83.12 | 84.50 | 82.18 | 83.93 | 906,785 | +0.79(+0.95%) |
Oct 24, 2018 | 82.00 | 84.02 | 81.90 | 83.14 | 734,317 | +1.31(+1.60%) |
Oct 23, 2018 | 80.90 | 82.30 | 80.52 | 81.83 | 542,337 | +0.44(+0.55%) |
Oct 22, 2018 | 83.48 | 83.69 | 81.37 | 81.39 | 657,720 | -2.02(-2.42%) |
Oct 19, 2018 | 82.34 | 83.71 | 82.34 | 83.41 | 526,673 | +0.98(+1.19%) |
Oct 18, 2018 | 82.31 | 82.89 | 82.15 | 82.43 | 552,522 | +0.11(+0.13%) |
Oct 17, 2018 | 82.18 | 82.75 | 81.47 | 82.32 | 554,974 | -0.11(-0.13%) |
Oct 16, 2018 | 81.03 | 82.69 | 80.40 | 82.43 | 854,911 | +1.61(+1.99%) |
Oct 15, 2018 | 79.26 | 81.70 | 79.10 | 80.82 | 930,223 | +1.43(+1.81%) |
Oct 12, 2018 | 80.29 | 80.70 | 78.89 | 79.38 | 843,225 | -0.22(-0.27%) |
Oct 11, 2018 | 82.07 | 82.12 | 79.42 | 79.60 | 1,400,525 | -2.23(-2.72%) |
Oct 10, 2018 | 82.83 | 83.40 | 81.70 | 81.82 | 848,809 | -1.26(-1.52%) |
Oct 09, 2018 | 82.98 | 83.20 | 82.20 | 83.09 | 907,115 | +0.12(+0.14%) |
Oct 08, 2018 | 81.80 | 83.42 | 81.80 | 82.97 | 717,363 | +1.34(+1.64%) |
Oct 05, 2018 | 81.63 | 82.28 | 81.51 | 81.63 | 680,537 | +0.17(+0.20%) |
Oct 04, 2018 | 81.54 | 81.88 | 80.58 | 81.47 | 627,025 | -0.50(-0.61%) |
Oct 03, 2018 | 82.95 | 83.19 | 81.24 | 81.97 | 558,026 | -0.99(-1.19%) |
Oct 02, 2018 | 82.85 | 83.38 | 82.52 | 82.95 | 567,244 | +0.22(+0.27%) |
Oct 01, 2018 | 83.29 | 83.35 | 82.55 | 82.73 | 616,584 | -0.52(-0.62%) |
Sep 28, 2018 | 82.32 | 83.27 | 82.32 | 83.25 | 1,160,103 | +1.06(+1.28%) |
Sep 27, 2018 | 82.67 | 83.35 | 82.17 | 82.19 | 1,075,643 | -0.57(-0.68%) |
Sep 26, 2018 | 83.92 | 84.43 | 82.68 | 82.76 | 636,142 | -1.12(-1.34%) |
Sep 25, 2018 | 83.59 | 84.20 | 83.23 | 83.88 | 633,033 | +0.26(+0.31%) |
Sep 24, 2018 | 85.43 | 85.43 | 83.37 | 83.62 | 839,480 | -2.01(-2.35%) |
Sep 21, 2018 | 85.08 | 86.39 | 84.55 | 85.63 | 1,205,352 | +0.47(+0.55%) |
Sep 20, 2018 | 84.64 | 85.20 | 84.18 | 85.17 | 641,756 | +0.58(+0.69%) |
Sep 19, 2018 | 85.71 | 85.78 | 84.32 | 84.58 | 554,752 | -1.01(-1.17%) |
Sep 18, 2018 | 85.69 | 85.76 | 85.10 | 85.59 | 550,737 | -0.10(-0.12%) |
Sep 17, 2018 | 85.01 | 85.99 | 84.64 | 85.69 | 1,124,443 | +0.70(+0.82%) |
Sep 14, 2018 | 85.97 | 85.99 | 84.42 | 84.99 | 1,099,330 | -1.22(-1.42%) |
Sep 13, 2018 | 86.69 | 86.71 | 86.07 | 86.21 | 717,549 | +0.02(+0.03%) |
Sep 12, 2018 | 86.47 | 86.57 | 85.97 | 86.19 | 403,660 | -0.26(-0.30%) |
Sep 11, 2018 | 86.15 | 87.23 | 85.82 | 86.44 | 580,276 | +0.02(+0.02%) |
Sep 10, 2018 | 85.73 | 86.97 | 85.73 | 86.43 | 572,397 | +1.05(+1.23%) |
Sep 07, 2018 | 85.73 | 85.80 | 85.07 | 85.38 | 637,816 | -0.76(-0.88%) |
Sep 06, 2018 | 86.27 | 86.84 | 86.07 | 86.14 | 622,601 | +0.12(+0.14%) |
Sep 05, 2018 | 85.31 | 86.39 | 85.02 | 86.01 | 712,310 | +0.42(+0.49%) |