Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 89.75 | 90.96 | 89.02 | 90.05 | 1,110,052 | -0.09(-0.10%) |
Nov 29, 2018 | 90.41 | 90.56 | 88.25 | 90.14 | 956,555 | -0.19(-0.21%) |
Nov 28, 2018 | 88.96 | 90.40 | 87.91 | 90.33 | 1,169,568 | +1.11(+1.25%) |
Nov 27, 2018 | 89.43 | 90.64 | 88.46 | 89.22 | 1,084,776 | -1.10(-1.22%) |
Nov 26, 2018 | 91.00 | 91.63 | 89.65 | 90.32 | 1,042,427 | -0.15(-0.17%) |
Nov 23, 2018 | 88.77 | 91.70 | 88.46 | 90.47 | 516,412 | +1.17(+1.31%) |
Nov 21, 2018 | 89.30 | 89.30 | 89.30 | 0 | -0.21(-0.23%) | |
Nov 20, 2018 | 91.49 | 91.75 | 88.85 | 89.51 | 1,758,198 | -3.62(-3.89%) |
Nov 19, 2018 | 94.09 | 95.55 | 92.85 | 93.13 | 1,043,633 | -1.28(-1.36%) |
Nov 16, 2018 | 95.45 | 96.10 | 93.36 | 94.41 | 1,475,755 | -1.61(-1.67%) |
Nov 15, 2018 | 93.24 | 96.64 | 92.62 | 96.02 | 1,218,886 | +2.58(+2.76%) |
Nov 14, 2018 | 93.49 | 94.44 | 93.00 | 93.44 | 840,374 | +0.69(+0.75%) |
Nov 13, 2018 | 91.98 | 94.36 | 91.93 | 92.74 | 1,555,077 | +1.06(+1.15%) |
Nov 12, 2018 | 95.60 | 95.62 | 91.57 | 91.69 | 1,328,069 | -4.03(-4.21%) |
Nov 09, 2018 | 97.23 | 97.70 | 93.94 | 95.72 | 1,556,298 | -3.26(-3.30%) |
Nov 08, 2018 | 97.51 | 100.03 | 94.99 | 98.98 | 2,827,971 | -1.98(-1.96%) |
Nov 07, 2018 | 100.97 | 101.66 | 99.72 | 100.96 | 1,873,729 | +0.19(+0.19%) |
Nov 06, 2018 | 99.33 | 100.87 | 99.19 | 100.77 | 1,307,206 | +1.48(+1.49%) |
Nov 05, 2018 | 99.21 | 99.90 | 98.16 | 99.30 | 887,711 | -0.22(-0.22%) |
Nov 02, 2018 | 98.92 | 101.41 | 98.72 | 99.51 | 1,829,800 | +0.95(+0.97%) |
Nov 01, 2018 | 93.85 | 98.95 | 93.49 | 98.56 | 3,189,635 | +5.80(+6.25%) |
Oct 31, 2018 | 91.71 | 93.72 | 91.51 | 92.76 | 2,317,519 | +1.96(+2.16%) |
Oct 30, 2018 | 88.82 | 91.03 | 87.58 | 90.80 | 1,396,585 | +1.83(+2.06%) |
Oct 29, 2018 | 90.22 | 91.53 | 87.84 | 88.97 | 1,549,478 | -0.07(-0.08%) |
Oct 26, 2018 | 87.89 | 89.54 | 86.62 | 89.04 | 1,734,069 | -0.16(-0.18%) |
Oct 25, 2018 | 88.23 | 89.35 | 87.58 | 89.20 | 1,215,028 | +1.65(+1.89%) |
Oct 24, 2018 | 90.00 | 90.13 | 87.40 | 87.55 | 1,645,166 | -2.36(-2.62%) |
Oct 23, 2018 | 89.41 | 90.48 | 87.66 | 89.90 | 1,602,279 | -1.03(-1.13%) |
Oct 22, 2018 | 90.00 | 91.64 | 89.17 | 90.93 | 1,409,525 | +1.52(+1.70%) |
Oct 19, 2018 | 89.34 | 90.02 | 88.88 | 89.41 | 941,480 | -0.04(-0.04%) |
Oct 18, 2018 | 89.98 | 90.55 | 88.40 | 89.44 | 1,286,138 | -0.61(-0.67%) |
Oct 17, 2018 | 90.20 | 91.02 | 89.84 | 90.05 | 1,265,424 | -0.77(-0.84%) |
Oct 16, 2018 | 90.19 | 91.07 | 89.19 | 90.82 | 1,062,550 | +1.02(+1.13%) |
Oct 15, 2018 | 88.97 | 90.42 | 88.91 | 89.80 | 812,030 | +0.90(+1.01%) |
Oct 12, 2018 | 89.36 | 89.86 | 87.98 | 88.90 | 1,121,176 | +0.68(+0.77%) |
Oct 11, 2018 | 88.44 | 90.13 | 87.91 | 88.22 | 1,726,601 | -1.22(-1.37%) |
Oct 10, 2018 | 90.91 | 91.01 | 89.27 | 89.44 | 1,960,974 | -1.51(-1.66%) |
Oct 09, 2018 | 94.61 | 94.61 | 90.66 | 90.95 | 2,905,351 | -4.65(-4.86%) |
Oct 08, 2018 | 95.48 | 95.85 | 93.98 | 95.59 | 2,295,227 | -0.76(-0.79%) |
Oct 05, 2018 | 97.38 | 98.40 | 95.33 | 96.35 | 1,626,893 | -1.08(-1.11%) |
Oct 04, 2018 | 97.23 | 97.89 | 95.93 | 97.44 | 1,249,442 | +0.17(+0.17%) |
Oct 03, 2018 | 95.39 | 98.17 | 95.15 | 97.27 | 1,446,518 | +2.05(+2.15%) |
Oct 02, 2018 | 94.56 | 95.37 | 94.02 | 95.22 | 1,107,593 | +0.94(+1.00%) |
Oct 01, 2018 | 94.12 | 94.55 | 93.58 | 94.28 | 812,463 | +0.99(+1.06%) |
Sep 28, 2018 | 94.18 | 94.58 | 93.22 | 93.29 | 1,519,931 | -1.09(-1.16%) |
Sep 27, 2018 | 94.81 | 95.14 | 93.24 | 94.38 | 1,154,212 | -0.35(-0.37%) |
Sep 26, 2018 | 95.44 | 95.90 | 94.55 | 94.73 | 1,595,338 | -1.13(-1.18%) |
Sep 25, 2018 | 98.45 | 98.59 | 95.66 | 95.86 | 1,556,073 | -2.25(-2.30%) |
Sep 24, 2018 | 98.30 | 99.19 | 97.66 | 98.11 | 1,316,303 | -0.45(-0.46%) |
Sep 21, 2018 | 100.01 | 100.43 | 97.74 | 98.56 | 2,210,692 | -1.10(-1.11%) |
Sep 20, 2018 | 98.73 | 100.03 | 98.55 | 99.66 | 1,629,335 | +1.04(+1.05%) |
Sep 19, 2018 | 96.62 | 99.43 | 96.61 | 98.62 | 1,759,344 | +2.27(+2.36%) |
Sep 18, 2018 | 95.78 | 96.46 | 94.64 | 96.35 | 1,392,063 | +0.57(+0.60%) |
Sep 17, 2018 | 94.33 | 96.75 | 94.08 | 95.78 | 1,892,746 | +1.45(+1.54%) |
Sep 14, 2018 | 94.30 | 94.94 | 93.00 | 94.33 | 1,337,347 | +0.27(+0.29%) |
Sep 13, 2018 | 93.36 | 94.65 | 93.12 | 94.06 | 1,511,664 | +1.39(+1.50%) |
Sep 12, 2018 | 92.08 | 93.25 | 91.45 | 92.67 | 1,310,468 | +0.58(+0.63%) |
Sep 11, 2018 | 90.46 | 92.67 | 89.82 | 92.10 | 1,648,906 | +1.35(+1.49%) |
Sep 10, 2018 | 90.77 | 91.24 | 90.22 | 90.74 | 1,317,025 | +0.19(+0.21%) |
Sep 07, 2018 | 90.29 | 91.28 | 89.24 | 90.56 | 1,373,849 | -0.44(-0.48%) |
Sep 06, 2018 | 90.09 | 91.77 | 90.04 | 91.00 | 1,454,995 | +1.13(+1.25%) |
Sep 05, 2018 | 89.98 | 90.25 | 88.57 | 89.87 | 1,431,443 | -0.11(-0.12%) |