Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 91.57 | 92.20 | 91.43 | 92.00 | 762,017 | +0.37(+0.40%) |
Nov 29, 2018 | 91.64 | 92.14 | 91.17 | 91.63 | 584,269 | -0.27(-0.30%) |
Nov 28, 2018 | 90.55 | 91.90 | 90.04 | 91.90 | 904,075 | +1.65(+1.82%) |
Nov 27, 2018 | 89.87 | 90.28 | 89.72 | 90.25 | 658,591 | +0.05(+0.05%) |
Nov 26, 2018 | 89.80 | 90.23 | 89.56 | 90.21 | 674,049 | +1.20(+1.35%) |
Nov 23, 2018 | 88.69 | 89.44 | 88.67 | 89.00 | 166,967 | -0.26(-0.29%) |
Nov 21, 2018 | 89.27 | 89.27 | 89.27 | 0 | +0.55(+0.62%) | |
Nov 20, 2018 | 89.30 | 89.62 | 88.47 | 88.71 | 1,419,923 | -1.58(-1.75%) |
Nov 19, 2018 | 91.36 | 91.56 | 89.96 | 90.30 | 1,047,122 | -1.19(-1.31%) |
Nov 16, 2018 | 90.90 | 91.81 | 90.81 | 91.49 | 946,113 | +0.29(+0.32%) |
Nov 15, 2018 | 89.94 | 91.37 | 89.39 | 91.20 | 1,385,420 | +0.77(+0.85%) |
Nov 14, 2018 | 91.53 | 91.84 | 89.89 | 90.43 | 1,033,438 | -0.58(-0.64%) |
Nov 13, 2018 | 91.31 | 91.99 | 90.72 | 91.01 | 918,206 | -0.04(-0.04%) |
Nov 12, 2018 | 92.30 | 92.31 | 90.91 | 91.05 | 824,792 | -1.41(-1.53%) |
Nov 09, 2018 | 92.83 | 92.89 | 91.88 | 92.46 | 574,275 | -0.82(-0.88%) |
Nov 08, 2018 | 93.14 | 93.54 | 92.91 | 93.28 | 701,344 | -0.07(-0.08%) |
Nov 07, 2018 | 92.60 | 93.43 | 92.17 | 93.36 | 1,040,076 | +1.41(+1.54%) |
Nov 06, 2018 | 91.30 | 91.97 | 91.30 | 91.94 | 690,533 | +0.63(+0.69%) |
Nov 05, 2018 | 90.82 | 91.50 | 90.57 | 91.31 | 921,739 | +0.68(+0.75%) |
Nov 02, 2018 | 91.58 | 91.68 | 89.90 | 90.63 | 2,242,073 | -0.33(-0.36%) |
Nov 01, 2018 | 89.88 | 91.07 | 89.77 | 90.96 | 4,535,009 | +1.30(+1.45%) |
Oct 31, 2018 | 89.92 | 90.56 | 89.63 | 89.66 | 3,845,808 | +0.52(+0.58%) |
Oct 30, 2018 | 87.56 | 89.23 | 87.54 | 89.14 | 2,827,144 | +1.69(+1.94%) |
Oct 29, 2018 | 88.56 | 89.18 | 86.33 | 87.45 | 2,810,257 | +0.04(+0.04%) |
Oct 26, 2018 | 87.72 | 88.46 | 86.42 | 87.41 | 2,833,698 | -1.38(-1.56%) |
Oct 25, 2018 | 88.10 | 89.37 | 87.79 | 88.80 | 3,746,540 | +1.15(+1.31%) |
Oct 24, 2018 | 89.98 | 90.28 | 87.53 | 87.65 | 2,009,020 | -2.39(-2.65%) |
Oct 23, 2018 | 89.37 | 90.51 | 88.51 | 90.03 | 1,688,386 | -0.58(-0.64%) |
Oct 22, 2018 | 91.39 | 91.54 | 90.55 | 90.61 | 666,315 | -0.61(-0.66%) |
Oct 19, 2018 | 91.57 | 92.26 | 91.03 | 91.22 | 788,759 | -0.27(-0.30%) |
Oct 18, 2018 | 92.33 | 92.67 | 91.03 | 91.49 | 989,631 | -1.19(-1.28%) |
Oct 17, 2018 | 92.80 | 92.93 | 91.82 | 92.68 | 885,652 | -0.19(-0.20%) |
Oct 16, 2018 | 91.56 | 92.99 | 91.34 | 92.87 | 1,001,153 | +1.83(+2.01%) |
Oct 15, 2018 | 90.95 | 91.80 | 90.92 | 91.04 | 1,125,504 | -0.04(-0.04%) |
Oct 12, 2018 | 91.51 | 91.57 | 90.04 | 91.08 | 2,053,005 | +0.79(+0.87%) |
Oct 11, 2018 | 92.06 | 92.49 | 89.90 | 90.29 | 2,468,165 | -2.05(-2.22%) |
Oct 10, 2018 | 94.86 | 95.18 | 92.27 | 92.33 | 1,456,015 | -2.72(-2.87%) |
Oct 09, 2018 | 95.37 | 95.59 | 95.02 | 95.06 | 671,682 | -0.45(-0.47%) |
Oct 08, 2018 | 95.19 | 95.64 | 94.89 | 95.51 | 537,307 | +0.12(+0.12%) |
Oct 05, 2018 | 95.85 | 96.18 | 94.94 | 95.39 | 1,195,625 | -0.47(-0.49%) |
Oct 04, 2018 | 96.35 | 96.38 | 95.37 | 95.86 | 1,065,548 | -0.67(-0.69%) |
Oct 03, 2018 | 96.84 | 96.95 | 96.40 | 96.53 | 704,123 | +0.01(+0.01%) |
Oct 02, 2018 | 96.61 | 96.86 | 96.37 | 96.52 | 577,504 | -0.14(-0.14%) |
Oct 01, 2018 | 97.04 | 97.17 | 96.48 | 96.66 | 1,152,238 | +0.00(+0.00%) |
Sep 28, 2018 | 96.37 | 96.82 | 96.34 | 96.66 | 490,957 | +0.15(+0.16%) |
Sep 27, 2018 | 96.56 | 96.95 | 96.40 | 96.51 | 660,847 | +0.01(+0.01%) |
Sep 26, 2018 | 96.89 | 97.27 | 96.39 | 96.50 | 1,016,765 | -0.37(-0.38%) |
Sep 25, 2018 | 97.31 | 97.37 | 96.80 | 96.87 | 477,612 | -0.26(-0.27%) |
Sep 24, 2018 | 97.67 | 97.72 | 96.99 | 97.13 | 419,933 | -0.69(-0.71%) |
Sep 21, 2018 | 97.98 | 98.10 | 97.78 | 97.82 | 441,661 | +0.06(+0.06%) |
Sep 20, 2018 | 97.46 | 97.85 | 97.44 | 97.76 | 487,937 | +0.61(+0.63%) |
Sep 19, 2018 | 97.22 | 97.50 | 97.10 | 97.15 | 571,469 | -0.05(-0.05%) |
Sep 18, 2018 | 96.80 | 97.33 | 96.70 | 97.19 | 530,920 | +0.45(+0.47%) |
Sep 17, 2018 | 97.12 | 97.15 | 96.66 | 96.74 | 413,316 | -0.32(-0.33%) |
Sep 14, 2018 | 96.97 | 97.15 | 96.79 | 97.06 | 469,855 | +0.13(+0.13%) |
Sep 13, 2018 | 96.81 | 97.05 | 96.70 | 96.94 | 1,694,503 | +0.41(+0.42%) |
Sep 12, 2018 | 96.33 | 96.64 | 96.15 | 96.53 | 3,074,697 | +0.17(+0.18%) |
Sep 11, 2018 | 96.06 | 96.57 | 95.91 | 96.36 | 1,547,858 | +0.07(+0.07%) |
Sep 10, 2018 | 96.28 | 96.56 | 96.23 | 96.29 | 492,733 | +0.36(+0.38%) |
Sep 07, 2018 | 95.94 | 96.29 | 95.74 | 95.93 | 526,797 | -0.34(-0.36%) |
Sep 06, 2018 | 96.49 | 96.72 | 96.03 | 96.27 | 643,017 | -0.18(-0.19%) |
Sep 05, 2018 | 96.27 | 96.56 | 95.94 | 96.45 | 477,741 | +0.05(+0.05%) |
Sep 04, 2018 | 96.40 | 96.57 | 96.05 | 96.41 | 797,228 | -0.09(-0.09%) |
Aug 31, 2018 | 96.50 | 96.50 | 96.50 | 0 | +0.04(+0.04%) | |
Aug 30, 2018 | 96.88 | 96.91 | 96.28 | 96.46 | 443,298 | -0.62(-0.64%) |
Aug 29, 2018 | 96.77 | 97.20 | 96.61 | 97.08 | 852,395 | +0.38(+0.39%) |
Aug 28, 2018 | 96.79 | 96.88 | 96.45 | 96.70 | 1,849,929 | +0.09(+0.09%) |
Aug 27, 2018 | 96.42 | 96.76 | 96.42 | 96.61 | 1,945,756 | +0.54(+0.56%) |
Aug 24, 2018 | 95.73 | 96.12 | 95.67 | 96.07 | 229,100 | +0.51(+0.54%) |
Aug 23, 2018 | 95.70 | 95.87 | 95.46 | 95.56 | 303,696 | -0.23(-0.24%) |
Aug 22, 2018 | 95.91 | 95.98 | 95.70 | 95.79 | 368,085 | -0.21(-0.22%) |
Aug 21, 2018 | 95.87 | 96.23 | 95.85 | 96.00 | 383,111 | +0.24(+0.25%) |
Aug 20, 2018 | 95.47 | 95.83 | 95.46 | 95.76 | 443,856 | +0.45(+0.47%) |
Aug 17, 2018 | 94.68 | 95.46 | 94.68 | 95.31 | 305,799 | +0.50(+0.53%) |
Aug 16, 2018 | 94.43 | 95.06 | 94.43 | 94.80 | 406,867 | +0.75(+0.80%) |
Aug 15, 2018 | 94.24 | 94.24 | 93.52 | 94.06 | 440,291 | -0.63(-0.67%) |
Aug 14, 2018 | 94.18 | 94.81 | 94.18 | 94.69 | 318,338 | +0.79(+0.84%) |
Aug 13, 2018 | 94.48 | 94.54 | 93.75 | 93.89 | 1,221,283 | -0.49(-0.52%) |
Aug 10, 2018 | 94.56 | 94.70 | 94.19 | 94.38 | 354,528 | -0.64(-0.67%) |
Aug 09, 2018 | 95.19 | 95.37 | 94.97 | 95.02 | 323,701 | -0.11(-0.11%) |
Aug 08, 2018 | 95.25 | 95.25 | 94.97 | 95.13 | 307,747 | -0.17(-0.18%) |
Aug 07, 2018 | 95.26 | 95.43 | 95.15 | 95.30 | 501,335 | +0.19(+0.20%) |
Aug 06, 2018 | 94.85 | 95.24 | 94.74 | 95.11 | 441,916 | +0.23(+0.24%) |
Aug 03, 2018 | 94.50 | 94.90 | 94.42 | 94.88 | 343,539 | +0.48(+0.51%) |
Aug 02, 2018 | 93.56 | 94.48 | 93.42 | 94.41 | 425,495 | +0.38(+0.40%) |
Aug 01, 2018 | 94.54 | 94.54 | 93.85 | 94.03 | 449,975 | -0.61(-0.65%) |
Jul 31, 2018 | 94.33 | 94.79 | 94.28 | 94.64 | 1,205,092 | +0.64(+0.68%) |
Jul 30, 2018 | 94.35 | 94.66 | 93.93 | 94.00 | 337,214 | -0.41(-0.43%) |
Jul 27, 2018 | 95.09 | 95.14 | 94.13 | 94.41 | 334,456 | -0.56(-0.59%) |
Jul 26, 2018 | 94.65 | 95.15 | 94.56 | 94.97 | 418,578 | +0.33(+0.35%) |
Jul 25, 2018 | 93.74 | 94.67 | 93.72 | 94.63 | 496,879 | +0.83(+0.88%) |
Jul 24, 2018 | 94.11 | 94.24 | 93.55 | 93.80 | 1,670,849 | -0.05(-0.05%) |
Jul 23, 2018 | 93.79 | 93.95 | 93.58 | 93.85 | 228,940 | +0.01(+0.01%) |
Jul 20, 2018 | 93.92 | 94.05 | 93.77 | 93.84 | 231,239 | -0.31(-0.33%) |
Jul 19, 2018 | 93.92 | 94.36 | 93.70 | 94.15 | 536,801 | -0.02(-0.02%) |
Jul 18, 2018 | 93.95 | 94.20 | 93.82 | 94.16 | 311,539 | +0.22(+0.23%) |
Jul 17, 2018 | 93.46 | 94.08 | 93.46 | 93.95 | 357,921 | +0.30(+0.32%) |
Jul 16, 2018 | 93.92 | 93.99 | 93.49 | 93.65 | 635,145 | -0.28(-0.30%) |
Jul 13, 2018 | 93.82 | 94.10 | 93.79 | 93.93 | 426,588 | +0.09(+0.10%) |
Jul 12, 2018 | 93.73 | 93.92 | 93.39 | 93.84 | 738,377 | +0.52(+0.56%) |
Jul 11, 2018 | 93.60 | 93.70 | 93.19 | 93.32 | 352,973 | -0.74(-0.79%) |
Jul 10, 2018 | 93.98 | 94.11 | 93.77 | 94.06 | 619,243 | +0.24(+0.26%) |
Jul 09, 2018 | 93.46 | 93.86 | 93.46 | 93.81 | 467,571 | +0.71(+0.76%) |
Jul 06, 2018 | 92.41 | 93.26 | 92.31 | 93.10 | 648,538 | +0.70(+0.76%) |
Jul 05, 2018 | 92.06 | 92.41 | 91.68 | 92.40 | 528,897 | +0.68(+0.75%) |
Jul 03, 2018 | 91.71 | 91.71 | 91.71 | 0 | -0.05(-0.05%) | |
Jul 02, 2018 | 91.27 | 91.79 | 90.98 | 91.76 | 987,666 | -0.04(-0.04%) |
Jun 29, 2018 | 91.93 | 92.46 | 91.74 | 91.79 | 822,424 | +0.16(+0.18%) |
Jun 28, 2018 | 91.17 | 91.87 | 90.86 | 91.63 | 594,875 | +0.37(+0.40%) |
Jun 27, 2018 | 92.20 | 92.69 | 91.26 | 91.26 | 663,241 | -0.82(-0.89%) |
Jun 26, 2018 | 92.13 | 92.35 | 91.84 | 92.08 | 551,916 | +0.09(+0.10%) |
Jun 25, 2018 | 92.67 | 92.72 | 91.49 | 91.99 | 961,045 | -1.02(-1.09%) |
Jun 22, 2018 | 93.24 | 93.33 | 92.94 | 93.01 | 654,653 | +0.24(+0.26%) |
Jun 21, 2018 | 93.30 | 93.31 | 92.60 | 92.77 | 324,116 | -0.54(-0.58%) |
Jun 20, 2018 | 93.31 | 93.44 | 93.06 | 93.31 | 491,800 | +0.26(+0.28%) |
Jun 19, 2018 | 92.62 | 93.11 | 92.30 | 93.05 | 495,242 | -0.38(-0.41%) |
Jun 18, 2018 | 93.08 | 93.47 | 92.96 | 93.42 | 439,224 | -0.17(-0.18%) |
Jun 15, 2018 | 93.62 | 92.95 | 93.60 | 535,712 | +0.00(+0.00%) | |
Jun 14, 2018 | 93.56 | 93.83 | 93.40 | 93.59 | 527,728 | +0.24(+0.26%) |
Jun 13, 2018 | 93.89 | 93.91 | 93.32 | 93.35 | 482,406 | -0.47(-0.50%) |
Jun 12, 2018 | 93.72 | 93.92 | 93.52 | 93.82 | 470,432 | +0.27(+0.29%) |
Jun 11, 2018 | 93.41 | 93.76 | 93.41 | 93.55 | 429,568 | +0.20(+0.21%) |
Jun 08, 2018 | 92.77 | 93.35 | 92.73 | 93.35 | 361,932 | +0.44(+0.47%) |
Jun 07, 2018 | 92.96 | 93.25 | 92.62 | 92.91 | 446,447 | +0.04(+0.05%) |
Jun 06, 2018 | 92.87 | 92.87 | 606,165 | +0.70(+0.76%) | ||
Jun 05, 2018 | 92.03 | 92.25 | 91.83 | 92.17 | 502,615 | +0.17(+0.19%) |