Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 86.24 | 89.27 | 85.89 | 88.58 | 262,900 | +2.51(+2.92%) |
Nov 29, 2018 | 87.06 | 87.60 | 85.33 | 86.07 | 262,566 | -1.34(-1.53%) |
Nov 28, 2018 | 83.75 | 87.61 | 83.70 | 87.41 | 190,901 | +4.40(+5.30%) |
Nov 27, 2018 | 82.76 | 83.40 | 82.47 | 83.01 | 129,250 | -0.31(-0.37%) |
Nov 26, 2018 | 83.53 | 83.85 | 82.41 | 83.32 | 157,802 | +0.65(+0.79%) |
Nov 23, 2018 | 81.18 | 83.90 | 81.18 | 82.67 | 42,000 | +0.36(+0.44%) |
Nov 21, 2018 | 82.31 | 82.31 | 82.31 | 0 | -0.46(-0.56%) | |
Nov 20, 2018 | 83.02 | 85.12 | 81.79 | 82.77 | 184,060 | -0.33(-0.40%) |
Nov 19, 2018 | 85.84 | 85.89 | 82.72 | 83.10 | 124,743 | -2.62(-3.06%) |
Nov 16, 2018 | 83.37 | 86.30 | 83.13 | 85.72 | 176,600 | +1.58(+1.88%) |
Nov 15, 2018 | 81.54 | 85.33 | 81.54 | 84.14 | 129,975 | +1.66(+2.01%) |
Nov 14, 2018 | 83.84 | 83.84 | 81.59 | 82.48 | 166,057 | -0.26(-0.31%) |
Nov 13, 2018 | 83.60 | 84.69 | 82.20 | 82.74 | 178,317 | -0.91(-1.09%) |
Nov 12, 2018 | 86.32 | 86.39 | 83.06 | 83.65 | 101,545 | -2.48(-2.88%) |
Nov 09, 2018 | 88.38 | 88.39 | 84.80 | 86.13 | 162,300 | -2.25(-2.55%) |
Nov 08, 2018 | 88.85 | 88.85 | 86.63 | 88.38 | 148,627 | -0.33(-0.37%) |
Nov 07, 2018 | 88.22 | 89.46 | 86.48 | 88.71 | 234,725 | +0.85(+0.97%) |
Nov 06, 2018 | 88.16 | 89.79 | 87.32 | 87.86 | 319,272 | -0.30(-0.34%) |
Nov 05, 2018 | 84.73 | 88.45 | 83.87 | 88.16 | 386,832 | +3.90(+4.63%) |
Nov 02, 2018 | 85.00 | 87.41 | 83.96 | 84.26 | 345,000 | +0.32(+0.38%) |
Nov 01, 2018 | 75.36 | 85.24 | 74.18 | 83.94 | 415,428 | +9.47(+12.72%) |
Oct 31, 2018 | 75.32 | 75.98 | 74.40 | 74.47 | 204,740 | +0.29(+0.39%) |
Oct 30, 2018 | 73.24 | 74.72 | 72.81 | 74.18 | 159,522 | +0.83(+1.13%) |
Oct 29, 2018 | 73.16 | 74.29 | 72.53 | 73.35 | 236,662 | +1.24(+1.72%) |
Oct 26, 2018 | 71.70 | 73.43 | 70.38 | 72.11 | 153,400 | -0.51(-0.70%) |
Oct 25, 2018 | 73.13 | 73.13 | 70.67 | 72.62 | 190,972 | -0.20(-0.27%) |
Oct 24, 2018 | 74.05 | 75.14 | 72.82 | 72.82 | 244,461 | -1.38(-1.86%) |
Oct 23, 2018 | 73.47 | 74.93 | 71.99 | 74.20 | 112,967 | -0.45(-0.60%) |
Oct 22, 2018 | 74.38 | 75.40 | 73.14 | 74.65 | 113,654 | +0.42(+0.57%) |
Oct 19, 2018 | 75.23 | 75.72 | 73.86 | 74.23 | 130,200 | -0.98(-1.30%) |
Oct 18, 2018 | 77.10 | 77.40 | 74.75 | 75.21 | 98,524 | -2.01(-2.60%) |
Oct 17, 2018 | 77.07 | 77.32 | 75.84 | 77.22 | 148,094 | -0.21(-0.27%) |
Oct 16, 2018 | 75.31 | 78.06 | 75.09 | 77.43 | 137,491 | +2.78(+3.72%) |
Oct 15, 2018 | 74.17 | 75.89 | 73.14 | 74.65 | 213,968 | +0.40(+0.54%) |
Oct 12, 2018 | 74.65 | 75.92 | 73.23 | 74.25 | 160,900 | +0.82(+1.12%) |
Oct 11, 2018 | 73.50 | 74.53 | 72.69 | 73.43 | 266,099 | -0.44(-0.60%) |
Oct 10, 2018 | 75.96 | 76.37 | 73.60 | 73.87 | 177,152 | -2.36(-3.10%) |
Oct 09, 2018 | 77.51 | 78.71 | 75.75 | 76.23 | 218,471 | -1.46(-1.88%) |
Oct 08, 2018 | 77.87 | 78.15 | 75.15 | 77.69 | 257,422 | -0.52(-0.66%) |
Oct 05, 2018 | 78.46 | 78.99 | 77.20 | 78.21 | 269,400 | +0.03(+0.04%) |
Oct 04, 2018 | 79.56 | 79.56 | 77.21 | 78.18 | 196,251 | -1.57(-1.97%) |
Oct 03, 2018 | 80.67 | 80.73 | 79.51 | 79.75 | 103,561 | -0.57(-0.71%) |
Oct 02, 2018 | 81.29 | 81.98 | 80.08 | 80.32 | 222,526 | -1.19(-1.46%) |
Oct 01, 2018 | 83.37 | 83.61 | 81.42 | 81.51 | 182,517 | -1.44(-1.74%) |
Sep 28, 2018 | 82.85 | 83.60 | 82.40 | 82.95 | 314,100 | -0.05(-0.06%) |
Sep 27, 2018 | 82.65 | 83.52 | 82.30 | 83.00 | 153,055 | +0.50(+0.61%) |
Sep 26, 2018 | 83.40 | 83.58 | 82.40 | 82.50 | 242,899 | -0.85(-1.02%) |
Sep 25, 2018 | 83.65 | 83.65 | 82.55 | 83.35 | 225,481 | -0.05(-0.06%) |
Sep 24, 2018 | 83.60 | 83.80 | 82.85 | 83.40 | 136,149 | -0.40(-0.48%) |
Sep 21, 2018 | 84.10 | 84.20 | 82.70 | 83.80 | 526,400 | +0.10(+0.12%) |
Sep 20, 2018 | 81.75 | 84.00 | 81.15 | 83.70 | 258,307 | +2.60(+3.21%) |
Sep 19, 2018 | 81.55 | 81.80 | 80.70 | 81.10 | 189,188 | -0.50(-0.61%) |
Sep 18, 2018 | 79.80 | 81.95 | 79.31 | 81.60 | 223,307 | +1.85(+2.32%) |
Sep 17, 2018 | 82.60 | 82.60 | 79.15 | 79.75 | 238,618 | -2.80(-3.39%) |
Sep 14, 2018 | 82.20 | 82.75 | 81.85 | 82.55 | 186,400 | +0.50(+0.61%) |
Sep 13, 2018 | 81.25 | 82.40 | 81.20 | 82.05 | 176,650 | +1.20(+1.48%) |
Sep 12, 2018 | 80.80 | 81.45 | 80.80 | 80.85 | 181,146 | +0.30(+0.37%) |
Sep 11, 2018 | 80.75 | 81.20 | 80.11 | 80.55 | 186,930 | -0.40(-0.49%) |
Sep 10, 2018 | 81.35 | 82.10 | 80.90 | 80.95 | 171,004 | -0.05(-0.06%) |
Sep 07, 2018 | 80.95 | 82.25 | 80.45 | 81.00 | 265,000 | +0.05(+0.06%) |
Sep 06, 2018 | 80.55 | 81.45 | 80.30 | 80.95 | 219,727 | +0.40(+0.50%) |
Sep 05, 2018 | 80.35 | 80.65 | 79.35 | 80.55 | 248,613 | +0.30(+0.37%) |