Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 89.77 | 89.77 | 75.27 | 76.60 | 1,399,200 | -15.08(-16.45%) |
Nov 29, 2018 | 91.71 | 94.49 | 90.28 | 91.68 | 281,731 | -0.20(-0.22%) |
Nov 28, 2018 | 89.50 | 91.88 | 88.53 | 91.88 | 247,948 | +3.22(+3.63%) |
Nov 27, 2018 | 88.45 | 89.86 | 87.50 | 88.66 | 238,210 | -0.65(-0.73%) |
Nov 26, 2018 | 91.61 | 92.46 | 87.96 | 89.31 | 388,611 | -1.06(-1.17%) |
Nov 23, 2018 | 89.04 | 91.16 | 87.00 | 90.37 | 70,200 | +0.42(+0.47%) |
Nov 21, 2018 | 89.95 | 89.95 | 89.95 | 0 | +0.97(+1.09%) | |
Nov 20, 2018 | 91.73 | 91.90 | 85.74 | 88.98 | 327,800 | -4.78(-5.10%) |
Nov 19, 2018 | 100.07 | 100.33 | 93.47 | 93.76 | 228,149 | -6.27(-6.27%) |
Nov 16, 2018 | 97.90 | 100.78 | 97.05 | 100.03 | 230,700 | +1.88(+1.92%) |
Nov 15, 2018 | 93.96 | 98.63 | 93.01 | 98.15 | 138,878 | +3.65(+3.86%) |
Nov 14, 2018 | 95.71 | 96.55 | 94.00 | 94.50 | 203,266 | -1.20(-1.25%) |
Nov 13, 2018 | 99.53 | 100.22 | 95.16 | 95.70 | 231,236 | -3.40(-3.43%) |
Nov 12, 2018 | 102.45 | 102.45 | 98.66 | 99.10 | 180,508 | -3.32(-3.24%) |
Nov 09, 2018 | 102.39 | 103.27 | 100.53 | 102.42 | 182,900 | -0.81(-0.78%) |
Nov 08, 2018 | 102.99 | 103.46 | 101.46 | 103.23 | 160,271 | -0.02(-0.02%) |
Nov 07, 2018 | 100.09 | 103.34 | 98.78 | 103.25 | 350,192 | +4.44(+4.49%) |
Nov 06, 2018 | 94.96 | 98.92 | 94.13 | 98.81 | 233,331 | +3.69(+3.88%) |
Nov 05, 2018 | 94.04 | 95.43 | 93.20 | 95.12 | 227,849 | +1.24(+1.32%) |
Nov 02, 2018 | 94.11 | 96.12 | 93.33 | 93.88 | 276,200 | +0.49(+0.52%) |
Nov 01, 2018 | 91.00 | 93.92 | 91.00 | 93.39 | 302,014 | +3.42(+3.80%) |
Oct 31, 2018 | 88.64 | 93.24 | 88.64 | 89.97 | 255,717 | +2.20(+2.51%) |
Oct 30, 2018 | 85.08 | 88.16 | 84.35 | 87.77 | 298,342 | +2.12(+2.48%) |
Oct 29, 2018 | 89.96 | 90.25 | 84.50 | 85.65 | 281,105 | -4.30(-4.78%) |
Oct 26, 2018 | 88.80 | 90.68 | 87.10 | 89.95 | 353,800 | +0.99(+1.11%) |
Oct 25, 2018 | 91.44 | 92.05 | 88.72 | 88.96 | 289,958 | -2.06(-2.26%) |
Oct 24, 2018 | 93.99 | 95.31 | 90.99 | 91.02 | 265,480 | -2.96(-3.15%) |
Oct 23, 2018 | 91.85 | 95.04 | 90.47 | 93.98 | 222,877 | +0.70(+0.75%) |
Oct 22, 2018 | 92.83 | 93.90 | 91.86 | 93.28 | 154,077 | +0.44(+0.47%) |
Oct 19, 2018 | 93.74 | 95.83 | 92.13 | 92.84 | 270,200 | -0.45(-0.48%) |
Oct 18, 2018 | 95.33 | 95.75 | 91.74 | 93.29 | 189,949 | -2.22(-2.32%) |
Oct 17, 2018 | 97.68 | 97.95 | 94.09 | 95.51 | 184,948 | -1.67(-1.72%) |
Oct 16, 2018 | 94.86 | 97.41 | 93.58 | 97.18 | 289,484 | +3.40(+3.63%) |
Oct 15, 2018 | 92.68 | 95.32 | 91.50 | 93.78 | 219,674 | +1.09(+1.18%) |
Oct 12, 2018 | 92.87 | 94.03 | 91.24 | 92.69 | 343,500 | +1.65(+1.81%) |
Oct 11, 2018 | 93.37 | 95.18 | 91.01 | 91.04 | 335,350 | -3.37(-3.57%) |
Oct 10, 2018 | 97.34 | 97.69 | 92.65 | 94.41 | 583,516 | -3.97(-4.04%) |
Oct 09, 2018 | 102.70 | 103.57 | 97.36 | 98.38 | 417,941 | -4.26(-4.15%) |
Oct 08, 2018 | 101.37 | 103.84 | 101.04 | 102.64 | 315,593 | +0.57(+0.56%) |
Oct 05, 2018 | 107.56 | 107.56 | 100.34 | 102.07 | 380,800 | -2.22(-2.13%) |
Oct 04, 2018 | 107.80 | 108.07 | 102.68 | 104.29 | 528,283 | -3.95(-3.65%) |
Oct 03, 2018 | 109.00 | 110.12 | 106.55 | 108.24 | 294,643 | -0.87(-0.80%) |
Oct 02, 2018 | 109.35 | 111.48 | 107.30 | 109.11 | 301,854 | -0.58(-0.53%) |
Oct 01, 2018 | 113.28 | 113.63 | 109.03 | 109.69 | 356,125 | -2.48(-2.21%) |
Sep 28, 2018 | 110.53 | 112.95 | 110.53 | 112.17 | 294,700 | +1.68(+1.52%) |
Sep 27, 2018 | 109.44 | 110.66 | 108.10 | 110.49 | 169,214 | +1.64(+1.51%) |
Sep 26, 2018 | 109.90 | 111.32 | 108.52 | 108.85 | 333,303 | -0.33(-0.30%) |
Sep 25, 2018 | 106.75 | 110.79 | 105.26 | 109.18 | 402,277 | +2.20(+2.06%) |
Sep 24, 2018 | 106.82 | 109.35 | 106.02 | 106.98 | 405,004 | -0.18(-0.17%) |
Sep 21, 2018 | 107.97 | 111.10 | 106.37 | 107.16 | 1,325,000 | -1.08(-1.00%) |
Sep 20, 2018 | 114.68 | 114.94 | 107.52 | 108.24 | 801,224 | -6.23(-5.44%) |
Sep 19, 2018 | 119.90 | 121.00 | 113.46 | 114.47 | 541,115 | -5.36(-4.47%) |
Sep 18, 2018 | 118.00 | 121.32 | 117.40 | 119.83 | 692,191 | +3.01(+2.58%) |
Sep 17, 2018 | 116.81 | 117.26 | 112.27 | 116.82 | 748,838 | +0.31(+0.27%) |
Sep 14, 2018 | 114.22 | 119.95 | 114.15 | 116.51 | 1,175,700 | +5.07(+4.55%) |
Sep 13, 2018 | 108.58 | 113.06 | 108.58 | 111.44 | 745,081 | +3.31(+3.06%) |
Sep 12, 2018 | 107.87 | 108.66 | 106.28 | 108.13 | 338,225 | +0.79(+0.74%) |
Sep 11, 2018 | 105.55 | 109.36 | 103.60 | 107.34 | 510,670 | +1.23(+1.16%) |
Sep 10, 2018 | 100.50 | 107.24 | 100.17 | 106.11 | 540,998 | +5.68(+5.66%) |
Sep 07, 2018 | 100.33 | 103.98 | 99.40 | 100.43 | 496,500 | +0.46(+0.46%) |
Sep 06, 2018 | 96.12 | 103.53 | 94.00 | 99.97 | 1,532,790 | +12.47(+14.25%) |
Sep 05, 2018 | 88.00 | 88.02 | 85.22 | 87.50 | 578,507 | -0.41(-0.47%) |