Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 82.61 | 82.93 | 78.82 | 79.14 | 277,600 | -3.48(-4.21%) |
Nov 29, 2018 | 83.76 | 85.51 | 82.56 | 82.62 | 267,418 | -1.90(-2.25%) |
Nov 28, 2018 | 81.77 | 86.42 | 79.55 | 84.52 | 501,699 | +4.37(+5.45%) |
Nov 27, 2018 | 81.91 | 81.91 | 77.39 | 80.15 | 300,249 | -1.76(-2.15%) |
Nov 26, 2018 | 81.50 | 82.32 | 78.82 | 81.91 | 242,168 | +2.92(+3.70%) |
Nov 23, 2018 | 78.42 | 79.55 | 75.15 | 78.99 | 105,700 | +0.05(+0.06%) |
Nov 21, 2018 | 78.94 | 78.94 | 78.94 | 0 | -1.13(-1.41%) | |
Nov 20, 2018 | 76.54 | 80.97 | 76.21 | 80.07 | 176,021 | +1.81(+2.31%) |
Nov 19, 2018 | 81.07 | 81.69 | 75.57 | 78.26 | 280,436 | -2.94(-3.62%) |
Nov 16, 2018 | 78.53 | 81.97 | 77.78 | 81.20 | 285,000 | +1.84(+2.32%) |
Nov 15, 2018 | 75.07 | 79.86 | 74.51 | 79.36 | 253,901 | +3.99(+5.29%) |
Nov 14, 2018 | 77.74 | 77.74 | 75.02 | 75.37 | 265,406 | -1.60(-2.08%) |
Nov 13, 2018 | 77.31 | 79.05 | 76.13 | 76.97 | 182,597 | +0.24(+0.31%) |
Nov 12, 2018 | 76.14 | 78.23 | 75.11 | 76.73 | 194,505 | +0.72(+0.95%) |
Nov 09, 2018 | 77.35 | 78.05 | 75.32 | 76.01 | 282,500 | -2.20(-2.81%) |
Nov 08, 2018 | 84.39 | 84.39 | 77.66 | 78.21 | 327,698 | -6.44(-7.61%) |
Nov 07, 2018 | 83.04 | 86.32 | 81.55 | 84.65 | 355,315 | +2.31(+2.81%) |
Nov 06, 2018 | 78.85 | 82.56 | 77.95 | 82.34 | 241,282 | +3.31(+4.19%) |
Nov 05, 2018 | 79.89 | 79.89 | 76.75 | 79.03 | 256,960 | -0.85(-1.06%) |
Nov 02, 2018 | 80.07 | 81.24 | 76.13 | 79.88 | 238,500 | +0.44(+0.55%) |
Nov 01, 2018 | 77.96 | 80.30 | 76.30 | 79.44 | 276,261 | +2.28(+2.95%) |
Oct 31, 2018 | 75.23 | 77.43 | 74.47 | 77.16 | 285,268 | +3.44(+4.67%) |
Oct 30, 2018 | 72.04 | 73.77 | 70.39 | 73.72 | 256,403 | +1.31(+1.81%) |
Oct 29, 2018 | 78.45 | 79.17 | 71.30 | 72.41 | 194,299 | -4.58(-5.95%) |
Oct 26, 2018 | 74.78 | 78.27 | 73.60 | 76.99 | 212,100 | +1.29(+1.70%) |
Oct 25, 2018 | 73.25 | 77.52 | 72.63 | 75.70 | 233,562 | +3.39(+4.69%) |
Oct 24, 2018 | 77.64 | 79.27 | 71.71 | 72.31 | 317,110 | -4.83(-6.26%) |
Oct 23, 2018 | 76.64 | 78.77 | 72.13 | 77.14 | 281,238 | -0.67(-0.86%) |
Oct 22, 2018 | 79.58 | 79.58 | 75.82 | 77.81 | 182,256 | -1.16(-1.47%) |
Oct 19, 2018 | 78.59 | 80.54 | 78.26 | 78.97 | 206,600 | +0.13(+0.16%) |
Oct 18, 2018 | 80.89 | 80.89 | 76.64 | 78.84 | 180,191 | -2.03(-2.51%) |
Oct 17, 2018 | 80.18 | 81.13 | 77.62 | 80.87 | 112,197 | +0.60(+0.75%) |
Oct 16, 2018 | 76.99 | 80.68 | 75.63 | 80.27 | 191,506 | +4.15(+5.45%) |
Oct 15, 2018 | 74.57 | 77.55 | 73.74 | 76.12 | 166,786 | +1.43(+1.91%) |
Oct 12, 2018 | 79.00 | 79.00 | 74.02 | 74.69 | 268,700 | -2.31(-3.00%) |
Oct 11, 2018 | 75.85 | 78.82 | 75.08 | 77.00 | 245,293 | +0.54(+0.71%) |
Oct 10, 2018 | 78.08 | 78.76 | 75.50 | 76.46 | 330,063 | -1.50(-1.92%) |
Oct 09, 2018 | 77.47 | 79.10 | 77.09 | 77.96 | 209,983 | +0.56(+0.72%) |
Oct 08, 2018 | 78.19 | 78.61 | 75.24 | 77.40 | 248,870 | -0.84(-1.07%) |
Oct 05, 2018 | 81.11 | 81.96 | 76.65 | 78.24 | 302,500 | -2.21(-2.75%) |
Oct 04, 2018 | 82.30 | 82.30 | 79.56 | 80.45 | 270,640 | -1.76(-2.14%) |
Oct 03, 2018 | 79.32 | 82.45 | 76.82 | 82.21 | 389,734 | +3.97(+5.07%) |
Oct 02, 2018 | 83.06 | 83.38 | 77.87 | 78.24 | 599,613 | -5.87(-6.98%) |
Oct 01, 2018 | 85.67 | 85.97 | 81.54 | 84.11 | 264,010 | -1.35(-1.58%) |
Sep 28, 2018 | 88.69 | 89.15 | 85.05 | 85.46 | 260,600 | -3.07(-3.47%) |
Sep 27, 2018 | 85.64 | 89.66 | 84.88 | 88.53 | 212,082 | +2.81(+3.28%) |
Sep 26, 2018 | 88.64 | 89.39 | 84.38 | 85.72 | 461,178 | -2.64(-2.99%) |
Sep 25, 2018 | 87.52 | 88.69 | 86.94 | 88.36 | 167,516 | +1.27(+1.46%) |
Sep 24, 2018 | 90.00 | 91.30 | 84.80 | 87.09 | 387,811 | -5.32(-5.76%) |
Sep 21, 2018 | 97.84 | 98.08 | 91.58 | 92.41 | 1,362,600 | -5.27(-5.40%) |
Sep 20, 2018 | 92.69 | 97.75 | 92.31 | 97.68 | 282,851 | +5.59(+6.07%) |
Sep 19, 2018 | 90.70 | 92.75 | 90.31 | 92.09 | 188,863 | +1.16(+1.28%) |
Sep 18, 2018 | 90.00 | 92.00 | 89.17 | 90.93 | 177,088 | -0.81(-0.88%) |
Sep 17, 2018 | 90.66 | 91.94 | 90.10 | 91.74 | 268,507 | +1.16(+1.28%) |
Sep 14, 2018 | 89.18 | 90.72 | 88.99 | 90.58 | 184,100 | +1.76(+1.98%) |
Sep 13, 2018 | 89.45 | 90.64 | 88.17 | 88.82 | 137,024 | -0.34(-0.38%) |
Sep 12, 2018 | 89.43 | 90.75 | 88.52 | 89.16 | 168,231 | -0.27(-0.30%) |
Sep 11, 2018 | 90.76 | 91.90 | 89.12 | 89.43 | 159,271 | -1.40(-1.54%) |
Sep 10, 2018 | 88.46 | 91.80 | 88.00 | 90.83 | 178,269 | +2.92(+3.32%) |
Sep 07, 2018 | 88.62 | 90.83 | 87.56 | 87.91 | 140,400 | -0.88(-0.99%) |
Sep 06, 2018 | 91.35 | 91.35 | 86.52 | 88.79 | 121,250 | -2.42(-2.65%) |
Sep 05, 2018 | 91.09 | 91.73 | 90.11 | 91.21 | 277,546 | +0.26(+0.29%) |