Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 80.11 | 81.08 | 80.00 | 80.10 | 1,804,871 | -0.15(-0.18%) |
Nov 29, 2018 | 79.95 | 80.91 | 79.27 | 80.25 | 462,338 | +0.08(+0.10%) |
Nov 28, 2018 | 79.15 | 80.36 | 78.71 | 80.17 | 668,349 | +1.24(+1.57%) |
Nov 27, 2018 | 79.75 | 79.97 | 78.57 | 78.94 | 767,519 | -1.27(-1.59%) |
Nov 26, 2018 | 78.99 | 80.58 | 78.99 | 80.21 | 830,967 | +1.71(+2.17%) |
Nov 23, 2018 | 77.77 | 79.88 | 77.77 | 78.50 | 419,165 | +0.59(+0.75%) |
Nov 21, 2018 | 77.92 | 77.92 | 77.92 | 0 | +1.67(+2.19%) | |
Nov 20, 2018 | 74.65 | 77.42 | 74.26 | 76.24 | 918,970 | +0.10(+0.14%) |
Nov 19, 2018 | 77.16 | 77.82 | 75.84 | 76.14 | 970,947 | -1.33(-1.71%) |
Nov 16, 2018 | 76.13 | 77.86 | 74.64 | 77.47 | 1,186,591 | +0.73(+0.95%) |
Nov 15, 2018 | 76.10 | 77.10 | 74.26 | 76.74 | 844,824 | -0.10(-0.13%) |
Nov 14, 2018 | 76.59 | 78.47 | 75.97 | 76.84 | 1,115,911 | +1.14(+1.50%) |
Nov 13, 2018 | 77.43 | 77.95 | 75.42 | 75.70 | 1,087,291 | -1.70(-2.19%) |
Nov 12, 2018 | 80.57 | 80.69 | 77.33 | 77.40 | 1,284,295 | -3.18(-3.95%) |
Nov 09, 2018 | 83.07 | 83.28 | 80.24 | 80.58 | 709,633 | -2.99(-3.58%) |
Nov 08, 2018 | 83.56 | 84.56 | 82.58 | 83.57 | 613,035 | +0.14(+0.17%) |
Nov 07, 2018 | 82.01 | 83.47 | 80.31 | 83.43 | 746,804 | +1.42(+1.73%) |
Nov 06, 2018 | 82.25 | 83.34 | 80.30 | 82.01 | 1,001,828 | -0.61(-0.74%) |
Nov 05, 2018 | 83.66 | 83.73 | 81.07 | 82.62 | 1,554,948 | -0.76(-0.91%) |
Nov 02, 2018 | 84.36 | 85.64 | 81.01 | 83.38 | 1,227,788 | -0.92(-1.09%) |
Nov 01, 2018 | 82.77 | 84.71 | 81.89 | 84.30 | 1,104,749 | +1.59(+1.93%) |
Oct 31, 2018 | 85.73 | 86.46 | 82.69 | 82.71 | 1,358,397 | -2.71(-3.18%) |
Oct 30, 2018 | 83.57 | 85.81 | 83.28 | 85.42 | 1,308,569 | +2.27(+2.74%) |
Oct 29, 2018 | 80.71 | 85.28 | 80.71 | 83.15 | 2,533,275 | +3.07(+3.83%) |
Oct 26, 2018 | 77.70 | 80.92 | 76.68 | 80.08 | 2,267,811 | +1.37(+1.74%) |
Oct 25, 2018 | 80.91 | 81.85 | 76.79 | 78.71 | 2,869,112 | -4.53(-5.45%) |
Oct 24, 2018 | 85.17 | 85.96 | 83.16 | 83.24 | 1,686,655 | -1.57(-1.85%) |
Oct 23, 2018 | 81.33 | 85.21 | 81.25 | 84.81 | 1,871,279 | +2.34(+2.84%) |
Oct 22, 2018 | 80.78 | 83.07 | 80.45 | 82.47 | 1,528,615 | +1.15(+1.42%) |
Oct 19, 2018 | 83.16 | 83.48 | 81.24 | 81.31 | 1,299,970 | -1.44(-1.74%) |
Oct 18, 2018 | 83.14 | 83.69 | 81.87 | 82.75 | 933,673 | -0.81(-0.97%) |
Oct 17, 2018 | 83.75 | 84.08 | 81.75 | 83.56 | 699,045 | -0.11(-0.13%) |
Oct 16, 2018 | 82.74 | 84.21 | 82.44 | 83.67 | 832,844 | +1.49(+1.81%) |
Oct 15, 2018 | 82.27 | 82.96 | 80.83 | 82.18 | 1,064,470 | -0.30(-0.37%) |
Oct 12, 2018 | 82.39 | 83.09 | 81.09 | 82.48 | 1,214,210 | +1.31(+1.61%) |
Oct 11, 2018 | 81.65 | 82.48 | 80.95 | 81.17 | 1,647,083 | -0.90(-1.09%) |
Oct 10, 2018 | 84.73 | 84.82 | 81.95 | 82.07 | 1,205,640 | -2.69(-3.17%) |
Oct 09, 2018 | 84.73 | 85.27 | 84.41 | 84.76 | 897,669 | -0.15(-0.17%) |
Oct 08, 2018 | 84.03 | 85.40 | 83.45 | 84.90 | 861,632 | +0.96(+1.14%) |
Oct 05, 2018 | 83.56 | 84.15 | 82.99 | 83.95 | 1,393,272 | +0.41(+0.50%) |
Oct 04, 2018 | 85.15 | 85.47 | 83.38 | 83.53 | 1,037,106 | -2.03(-2.38%) |
Oct 03, 2018 | 84.40 | 85.98 | 83.96 | 85.57 | 1,193,869 | +1.63(+1.94%) |
Oct 02, 2018 | 85.54 | 86.52 | 83.49 | 83.94 | 1,579,629 | -1.75(-2.04%) |
Oct 01, 2018 | 85.84 | 87.37 | 85.19 | 85.69 | 1,597,370 | +0.72(+0.85%) |
Sep 28, 2018 | 83.53 | 85.54 | 83.52 | 84.96 | 1,775,071 | +1.15(+1.37%) |
Sep 27, 2018 | 83.33 | 84.83 | 83.07 | 83.82 | 1,277,202 | +0.53(+0.64%) |
Sep 26, 2018 | 81.06 | 84.02 | 80.96 | 83.28 | 1,332,657 | +2.25(+2.78%) |
Sep 25, 2018 | 80.87 | 81.73 | 79.90 | 81.04 | 1,025,969 | +0.41(+0.51%) |
Sep 24, 2018 | 81.60 | 82.33 | 80.55 | 80.62 | 1,151,810 | -1.13(-1.38%) |
Sep 21, 2018 | 82.40 | 83.32 | 81.56 | 81.75 | 1,868,721 | -0.33(-0.40%) |
Sep 20, 2018 | 81.02 | 82.35 | 80.78 | 82.08 | 1,273,529 | +1.03(+1.27%) |
Sep 19, 2018 | 79.90 | 81.16 | 79.60 | 81.05 | 921,517 | +1.34(+1.69%) |
Sep 18, 2018 | 81.41 | 81.63 | 79.53 | 79.71 | 1,404,390 | -1.00(-1.24%) |
Sep 17, 2018 | 80.99 | 81.93 | 80.23 | 80.71 | 1,358,658 | -0.20(-0.24%) |
Sep 14, 2018 | 82.47 | 82.47 | 80.16 | 80.91 | 2,000,900 | -1.60(-1.94%) |
Sep 13, 2018 | 84.05 | 84.50 | 82.16 | 82.51 | 808,487 | -1.59(-1.89%) |
Sep 12, 2018 | 83.39 | 84.32 | 83.39 | 84.09 | 785,293 | +0.73(+0.88%) |
Sep 11, 2018 | 83.07 | 83.67 | 82.29 | 83.36 | 1,366,490 | -0.08(-0.09%) |
Sep 10, 2018 | 84.80 | 85.15 | 82.17 | 83.44 | 1,042,962 | -0.54(-0.65%) |
Sep 07, 2018 | 83.35 | 84.13 | 82.47 | 83.98 | 1,320,046 | +0.34(+0.41%) |
Sep 06, 2018 | 86.86 | 86.86 | 83.60 | 83.64 | 1,234,219 | -2.85(-3.30%) |
Sep 05, 2018 | 90.84 | 91.62 | 86.40 | 86.49 | 1,680,122 | -4.69(-5.14%) |