Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 74.47 | 75.74 | 74.10 | 75.08 | 58,384 | +0.56(+0.75%) |
Nov 29, 2018 | 76.22 | 76.90 | 74.52 | 74.52 | 47,293 | -2.03(-2.65%) |
Nov 28, 2018 | 74.70 | 76.78 | 73.81 | 76.55 | 76,831 | +1.85(+2.47%) |
Nov 27, 2018 | 74.64 | 75.25 | 73.88 | 74.70 | 66,081 | -0.36(-0.48%) |
Nov 26, 2018 | 74.89 | 75.96 | 74.86 | 75.06 | 58,655 | +0.31(+0.42%) |
Nov 23, 2018 | 73.69 | 75.63 | 73.69 | 74.75 | 19,532 | +0.35(+0.47%) |
Nov 21, 2018 | 74.40 | 74.40 | 74.40 | 0 | +0.90(+1.23%) | |
Nov 20, 2018 | 74.33 | 75.59 | 72.98 | 73.50 | 72,712 | -2.07(-2.74%) |
Nov 19, 2018 | 76.16 | 76.45 | 74.70 | 75.57 | 66,840 | -0.39(-0.51%) |
Nov 16, 2018 | 75.53 | 76.44 | 74.97 | 75.96 | 210,183 | -0.09(-0.12%) |
Nov 15, 2018 | 75.00 | 76.57 | 74.51 | 76.05 | 72,709 | +0.39(+0.51%) |
Nov 14, 2018 | 75.43 | 77.43 | 75.43 | 75.66 | 143,524 | +0.96(+1.29%) |
Nov 13, 2018 | 74.03 | 75.90 | 73.97 | 74.70 | 75,096 | +0.86(+1.16%) |
Nov 12, 2018 | 74.69 | 75.73 | 73.74 | 73.85 | 62,968 | -0.96(-1.28%) |
Nov 09, 2018 | 75.53 | 76.36 | 73.39 | 74.81 | 72,502 | -1.45(-1.90%) |
Nov 08, 2018 | 77.04 | 77.04 | 75.60 | 76.26 | 67,608 | -1.06(-1.36%) |
Nov 07, 2018 | 76.87 | 77.31 | 75.77 | 77.31 | 83,232 | +1.20(+1.57%) |
Nov 06, 2018 | 75.72 | 77.06 | 75.03 | 76.12 | 51,968 | +0.32(+0.42%) |
Nov 05, 2018 | 76.02 | 76.95 | 74.65 | 75.80 | 82,539 | -0.33(-0.43%) |
Nov 02, 2018 | 77.77 | 78.37 | 75.24 | 76.13 | 93,007 | -1.23(-1.59%) |
Nov 01, 2018 | 76.59 | 77.81 | 75.02 | 77.36 | 104,004 | +1.13(+1.48%) |
Oct 31, 2018 | 76.70 | 77.31 | 74.75 | 76.23 | 108,320 | +0.35(+0.46%) |
Oct 30, 2018 | 72.61 | 76.84 | 72.36 | 75.88 | 125,005 | +2.04(+2.76%) |
Oct 29, 2018 | 86.78 | 89.16 | 71.42 | 73.84 | 168,593 | -15.82(-17.64%) |
Oct 26, 2018 | 89.60 | 91.07 | 87.25 | 89.66 | 54,910 | -1.07(-1.18%) |
Oct 25, 2018 | 89.41 | 91.54 | 87.07 | 90.73 | 35,200 | +1.81(+2.04%) |
Oct 24, 2018 | 92.35 | 94.69 | 88.89 | 88.92 | 31,076 | -3.63(-3.92%) |
Oct 23, 2018 | 92.12 | 93.54 | 91.50 | 92.54 | 36,616 | -0.99(-1.05%) |
Oct 22, 2018 | 92.85 | 94.56 | 92.37 | 93.53 | 30,841 | +0.93(+1.00%) |
Oct 19, 2018 | 94.27 | 94.92 | 91.28 | 92.60 | 30,967 | -1.41(-1.50%) |
Oct 18, 2018 | 95.06 | 95.57 | 92.97 | 94.01 | 17,479 | -1.29(-1.35%) |
Oct 17, 2018 | 95.54 | 95.57 | 94.38 | 95.30 | 26,634 | -0.08(-0.08%) |
Oct 16, 2018 | 93.07 | 95.53 | 92.14 | 95.37 | 53,208 | +2.30(+2.47%) |
Oct 15, 2018 | 92.77 | 94.33 | 91.55 | 93.07 | 55,931 | +0.52(+0.56%) |
Oct 12, 2018 | 96.43 | 97.12 | 91.87 | 92.55 | 85,026 | -1.85(-1.96%) |
Oct 11, 2018 | 96.68 | 97.34 | 94.31 | 94.40 | 41,160 | -2.18(-2.26%) |
Oct 10, 2018 | 100.46 | 101.02 | 96.41 | 96.58 | 103,851 | -3.66(-3.65%) |
Oct 09, 2018 | 101.08 | 101.78 | 99.40 | 100.24 | 46,238 | -0.53(-0.52%) |
Oct 08, 2018 | 100.61 | 101.31 | 99.58 | 100.77 | 42,105 | +0.53(+0.52%) |
Oct 05, 2018 | 100.79 | 102.61 | 99.30 | 100.24 | 36,394 | -0.01(-0.01%) |
Oct 04, 2018 | 102.40 | 103.12 | 100.00 | 100.25 | 35,403 | -2.13(-2.08%) |
Oct 03, 2018 | 102.27 | 103.15 | 101.82 | 102.38 | 42,538 | +0.90(+0.89%) |
Oct 02, 2018 | 100.46 | 102.54 | 100.46 | 101.48 | 50,032 | +1.60(+1.60%) |
Oct 01, 2018 | 98.84 | 100.45 | 98.84 | 99.88 | 56,643 | +1.92(+1.96%) |
Sep 28, 2018 | 97.92 | 98.90 | 97.03 | 97.96 | 74,491 | -0.05(-0.05%) |
Sep 27, 2018 | 98.62 | 98.90 | 98.01 | 98.01 | 83,123 | -0.56(-0.57%) |
Sep 26, 2018 | 101.39 | 101.39 | 98.29 | 98.58 | 49,430 | -2.58(-2.55%) |
Sep 25, 2018 | 101.44 | 101.82 | 100.13 | 101.16 | 67,001 | +0.09(+0.09%) |
Sep 24, 2018 | 103.98 | 104.36 | 101.02 | 101.07 | 47,157 | -3.15(-3.02%) |
Sep 21, 2018 | 103.65 | 104.85 | 103.56 | 104.21 | 117,270 | +0.42(+0.41%) |
Sep 20, 2018 | 102.99 | 103.89 | 102.52 | 103.79 | 27,153 | +1.17(+1.15%) |
Sep 19, 2018 | 102.90 | 103.84 | 102.17 | 102.62 | 72,566 | -0.42(-0.41%) |
Sep 18, 2018 | 102.90 | 103.13 | 101.92 | 103.04 | 30,758 | +0.61(+0.60%) |
Sep 17, 2018 | 102.62 | 103.56 | 101.29 | 102.43 | 34,092 | -0.28(-0.27%) |
Sep 14, 2018 | 101.86 | 103.06 | 101.21 | 102.71 | 27,774 | +0.89(+0.88%) |
Sep 13, 2018 | 103.56 | 103.63 | 101.35 | 101.82 | 22,884 | -1.17(-1.14%) |
Sep 12, 2018 | 103.32 | 103.65 | 101.86 | 102.99 | 48,718 | -0.28(-0.27%) |
Sep 11, 2018 | 103.37 | 103.70 | 102.24 | 103.27 | 40,365 | -0.19(-0.18%) |
Sep 10, 2018 | 103.27 | 104.45 | 103.13 | 103.46 | 27,198 | +0.94(+0.92%) |
Sep 07, 2018 | 102.38 | 102.85 | 101.30 | 102.52 | 35,968 | +0.19(+0.18%) |
Sep 06, 2018 | 103.37 | 104.28 | 102.29 | 102.33 | 34,850 | -1.03(-1.00%) |
Sep 05, 2018 | 101.54 | 103.46 | 100.88 | 103.37 | 44,462 | +1.83(+1.80%) |