Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 85.18 | 85.83 | 85.18 | 85.83 | 19,200 | +0.53(+0.62%) |
Nov 29, 2018 | 85.17 | 85.63 | 84.83 | 85.30 | 19,832 | +0.16(+0.19%) |
Nov 28, 2018 | 84.53 | 85.14 | 84.05 | 85.14 | 16,840 | +0.78(+0.92%) |
Nov 27, 2018 | 83.75 | 84.36 | 83.61 | 84.36 | 10,382 | +0.43(+0.51%) |
Nov 26, 2018 | 83.51 | 84.03 | 83.31 | 83.93 | 10,282 | +1.01(+1.22%) |
Nov 23, 2018 | 83.07 | 83.25 | 82.82 | 82.92 | 5,000 | -0.61(-0.72%) |
Nov 21, 2018 | 83.53 | 83.53 | 83.53 | 0 | +0.09(+0.11%) | |
Nov 20, 2018 | 84.49 | 84.49 | 83.41 | 83.44 | 18,234 | -2.08(-2.43%) |
Nov 19, 2018 | 85.97 | 86.18 | 85.30 | 85.52 | 13,907 | -0.45(-0.52%) |
Nov 16, 2018 | 85.32 | 86.16 | 85.32 | 85.97 | 17,700 | +0.57(+0.67%) |
Nov 15, 2018 | 84.83 | 85.62 | 84.50 | 85.40 | 11,432 | +0.34(+0.40%) |
Nov 14, 2018 | 85.88 | 85.88 | 85.02 | 85.06 | 4,724 | -0.37(-0.43%) |
Nov 13, 2018 | 86.11 | 86.30 | 85.15 | 85.43 | 11,636 | -0.40(-0.47%) |
Nov 12, 2018 | 86.35 | 86.59 | 85.83 | 85.83 | 15,559 | -0.61(-0.71%) |
Nov 09, 2018 | 86.96 | 86.96 | 86.03 | 86.44 | 9,500 | -0.87(-1.00%) |
Nov 08, 2018 | 87.88 | 87.90 | 87.31 | 87.31 | 5,225 | -0.57(-0.64%) |
Nov 07, 2018 | 87.29 | 87.88 | 86.87 | 87.88 | 6,831 | +1.10(+1.27%) |
Nov 06, 2018 | 86.28 | 86.78 | 86.28 | 86.78 | 5,996 | +0.47(+0.54%) |
Nov 05, 2018 | 85.64 | 86.32 | 85.64 | 86.31 | 13,598 | +0.96(+1.13%) |
Nov 02, 2018 | 86.31 | 86.33 | 84.84 | 85.35 | 13,300 | -0.38(-0.44%) |
Nov 01, 2018 | 85.23 | 85.73 | 85.23 | 85.73 | 8,876 | +0.78(+0.91%) |
Oct 31, 2018 | 85.09 | 85.61 | 84.82 | 84.95 | 15,255 | +0.36(+0.43%) |
Oct 30, 2018 | 83.50 | 84.60 | 83.50 | 84.59 | 8,253 | +1.20(+1.44%) |
Oct 29, 2018 | 83.84 | 84.50 | 82.68 | 83.39 | 13,092 | +0.24(+0.29%) |
Oct 26, 2018 | 83.98 | 83.98 | 82.55 | 83.15 | 13,800 | -1.41(-1.67%) |
Oct 25, 2018 | 84.37 | 85.13 | 84.11 | 84.56 | 12,998 | +0.33(+0.39%) |
Oct 24, 2018 | 85.83 | 85.83 | 84.23 | 84.23 | 10,657 | -1.71(-1.99%) |
Oct 23, 2018 | 85.57 | 86.27 | 84.78 | 85.94 | 16,243 | -0.61(-0.70%) |
Oct 22, 2018 | 87.44 | 87.44 | 86.55 | 86.55 | 13,181 | -0.72(-0.83%) |
Oct 19, 2018 | 87.09 | 87.74 | 87.09 | 87.27 | 10,300 | +0.18(+0.21%) |
Oct 18, 2018 | 87.56 | 87.99 | 86.96 | 87.09 | 6,807 | -0.76(-0.87%) |
Oct 17, 2018 | 87.85 | 88.07 | 87.18 | 87.85 | 11,008 | -0.04(-0.05%) |
Oct 16, 2018 | 86.91 | 87.97 | 86.91 | 87.89 | 13,115 | +1.06(+1.23%) |
Oct 15, 2018 | 86.84 | 87.33 | 86.56 | 86.83 | 6,202 | +0.09(+0.10%) |
Oct 12, 2018 | 86.75 | 87.38 | 85.88 | 86.74 | 99,700 | +0.64(+0.74%) |
Oct 11, 2018 | 88.21 | 88.21 | 86.10 | 86.10 | 13,106 | -2.14(-2.43%) |
Oct 10, 2018 | 90.05 | 90.05 | 88.10 | 88.24 | 30,791 | -1.89(-2.10%) |
Oct 09, 2018 | 91.01 | 91.01 | 90.11 | 90.13 | 6,849 | -0.54(-0.60%) |
Oct 08, 2018 | 90.43 | 90.72 | 90.38 | 90.67 | 11,655 | +0.07(+0.08%) |
Oct 05, 2018 | 90.96 | 90.96 | 90.41 | 90.60 | 5,100 | -0.20(-0.22%) |
Oct 04, 2018 | 91.00 | 91.00 | 90.40 | 90.80 | 9,841 | -0.30(-0.32%) |
Oct 03, 2018 | 91.62 | 91.67 | 91.09 | 91.09 | 9,482 | -0.17(-0.19%) |
Oct 02, 2018 | 91.09 | 91.48 | 90.96 | 91.27 | 12,250 | +0.38(+0.42%) |
Oct 01, 2018 | 90.69 | 91.34 | 90.69 | 90.89 | 14,692 | +0.46(+0.51%) |
Sep 28, 2018 | 90.17 | 90.56 | 90.17 | 90.43 | 7,800 | +0.36(+0.40%) |
Sep 27, 2018 | 90.00 | 90.65 | 90.00 | 90.07 | 12,512 | -0.04(-0.05%) |
Sep 26, 2018 | 90.61 | 90.81 | 90.07 | 90.11 | 11,089 | -0.41(-0.45%) |
Sep 25, 2018 | 91.26 | 91.54 | 90.48 | 90.52 | 10,461 | -1.24(-1.35%) |
Sep 24, 2018 | 91.96 | 92.45 | 91.65 | 91.76 | 11,697 | -0.40(-0.44%) |
Sep 21, 2018 | 92.24 | 92.54 | 92.16 | 92.16 | 9,600 | +0.11(+0.12%) |
Sep 20, 2018 | 91.97 | 92.18 | 91.82 | 92.05 | 7,375 | +0.40(+0.43%) |
Sep 19, 2018 | 91.96 | 92.27 | 91.65 | 91.65 | 5,852 | -0.50(-0.54%) |
Sep 18, 2018 | 91.82 | 92.31 | 91.81 | 92.15 | 5,035 | +0.54(+0.58%) |
Sep 17, 2018 | 91.40 | 92.00 | 91.40 | 91.61 | 9,995 | +0.11(+0.12%) |
Sep 14, 2018 | 91.55 | 91.61 | 91.24 | 91.50 | 10,400 | -0.01(-0.01%) |
Sep 13, 2018 | 91.53 | 91.60 | 91.35 | 91.51 | 7,723 | +0.19(+0.21%) |
Sep 12, 2018 | 90.84 | 91.40 | 90.80 | 91.32 | 7,353 | +0.41(+0.45%) |
Sep 11, 2018 | 90.65 | 91.13 | 90.62 | 90.91 | 6,747 | +0.20(+0.22%) |
Sep 10, 2018 | 90.89 | 91.00 | 90.71 | 90.71 | 8,452 | +0.19(+0.21%) |
Sep 07, 2018 | 90.63 | 90.78 | 90.24 | 90.52 | 8,100 | -0.41(-0.45%) |
Sep 06, 2018 | 91.13 | 91.19 | 90.55 | 90.93 | 20,271 | +0.11(+0.12%) |
Sep 05, 2018 | 90.31 | 90.90 | 90.23 | 90.82 | 5,346 | +0.48(+0.53%) |