Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 90.42 | 90.52 | 85.24 | 89.55 | 40,735,404 | -1.31(-1.45%) |
Nov 29, 2018 | 89.55 | 92.58 | 89.01 | 90.87 | 6,030,881 | +1.79(+2.00%) |
Nov 28, 2018 | 88.71 | 90.90 | 87.84 | 89.08 | 4,706,261 | -0.03(-0.04%) |
Nov 27, 2018 | 90.95 | 92.67 | 88.43 | 89.12 | 9,314,553 | +0.43(+0.48%) |
Nov 26, 2018 | 86.45 | 88.91 | 85.82 | 88.69 | 3,155,082 | +3.59(+4.22%) |
Nov 23, 2018 | 85.42 | 86.58 | 83.98 | 85.09 | 1,778,451 | -3.53(-3.98%) |
Nov 21, 2018 | 88.62 | 88.62 | 88.62 | 0 | +0.41(+0.46%) | |
Nov 20, 2018 | 90.14 | 90.78 | 87.69 | 88.22 | 2,357,220 | -4.12(-4.46%) |
Nov 19, 2018 | 91.31 | 92.94 | 89.86 | 92.34 | 2,690,901 | -0.41(-0.44%) |
Nov 16, 2018 | 91.05 | 93.25 | 90.73 | 92.74 | 2,012,636 | +1.78(+1.96%) |
Nov 15, 2018 | 88.29 | 91.33 | 87.16 | 90.96 | 2,281,271 | +2.86(+3.25%) |
Nov 14, 2018 | 89.17 | 90.61 | 87.54 | 88.10 | 2,068,788 | +0.70(+0.80%) |
Nov 13, 2018 | 88.93 | 89.50 | 86.46 | 87.40 | 2,516,164 | -1.93(-2.16%) |
Nov 12, 2018 | 92.93 | 93.72 | 89.07 | 89.33 | 2,331,127 | -2.93(-3.18%) |
Nov 09, 2018 | 88.40 | 93.07 | 86.07 | 92.27 | 3,011,030 | +2.59(+2.89%) |
Nov 08, 2018 | 93.43 | 94.11 | 88.81 | 89.67 | 2,965,281 | -4.23(-4.51%) |
Nov 07, 2018 | 95.45 | 96.89 | 89.36 | 93.90 | 4,742,093 | +2.03(+2.21%) |
Nov 06, 2018 | 94.35 | 94.52 | 91.18 | 91.88 | 2,796,117 | -2.12(-2.26%) |
Nov 05, 2018 | 93.64 | 95.96 | 93.00 | 94.00 | 1,621,313 | +1.35(+1.46%) |
Nov 02, 2018 | 94.02 | 94.59 | 91.55 | 92.65 | 1,920,361 | -0.92(-0.98%) |
Nov 01, 2018 | 91.42 | 94.03 | 91.17 | 93.56 | 1,850,790 | +2.50(+2.75%) |
Oct 31, 2018 | 89.97 | 93.77 | 89.79 | 91.06 | 3,030,534 | +2.01(+2.26%) |
Oct 30, 2018 | 86.22 | 89.35 | 85.85 | 89.05 | 2,582,739 | +1.39(+1.58%) |
Oct 29, 2018 | 92.22 | 92.52 | 86.21 | 87.66 | 2,181,799 | -4.53(-4.91%) |
Oct 26, 2018 | 90.97 | 93.45 | 89.07 | 92.19 | 2,304,730 | -0.39(-0.42%) |
Oct 25, 2018 | 92.78 | 93.57 | 90.73 | 92.58 | 2,180,392 | +1.09(+1.19%) |
Oct 24, 2018 | 97.96 | 98.14 | 91.27 | 91.50 | 1,825,834 | -5.03(-5.21%) |
Oct 23, 2018 | 98.21 | 98.97 | 94.92 | 96.53 | 3,250,359 | -4.42(-4.38%) |
Oct 22, 2018 | 103.06 | 103.22 | 100.56 | 100.95 | 2,565,212 | -2.06(-2.00%) |
Oct 19, 2018 | 103.39 | 104.86 | 102.49 | 103.00 | 1,602,255 | +0.11(+0.11%) |
Oct 18, 2018 | 103.73 | 104.03 | 101.40 | 102.89 | 1,171,957 | -2.07(-1.97%) |
Oct 17, 2018 | 105.86 | 106.20 | 103.86 | 104.96 | 1,173,560 | -1.06(-1.00%) |
Oct 16, 2018 | 104.71 | 106.44 | 103.42 | 106.02 | 1,523,830 | +2.34(+2.26%) |
Oct 15, 2018 | 103.56 | 104.23 | 102.29 | 103.68 | 1,324,178 | +1.47(+1.44%) |
Oct 12, 2018 | 103.30 | 103.74 | 98.77 | 102.21 | 1,980,084 | +1.21(+1.20%) |
Oct 11, 2018 | 103.78 | 105.12 | 100.95 | 101.00 | 2,720,402 | -3.77(-3.60%) |
Oct 10, 2018 | 109.52 | 109.97 | 104.49 | 104.77 | 2,038,737 | -4.74(-4.33%) |
Oct 09, 2018 | 107.49 | 110.60 | 107.49 | 109.51 | 1,515,901 | +1.82(+1.69%) |
Oct 08, 2018 | 109.08 | 109.89 | 106.83 | 107.69 | 1,810,008 | -2.81(-2.54%) |
Oct 05, 2018 | 110.39 | 110.78 | 108.51 | 110.50 | 1,762,789 | +0.89(+0.81%) |
Oct 04, 2018 | 112.96 | 112.96 | 109.57 | 109.61 | 1,859,333 | -3.79(-3.34%) |
Oct 03, 2018 | 111.79 | 114.09 | 110.57 | 113.39 | 2,245,478 | +2.33(+2.09%) |
Oct 02, 2018 | 111.10 | 111.42 | 109.49 | 111.07 | 1,752,850 | +0.20(+0.18%) |
Oct 01, 2018 | 109.77 | 112.23 | 109.70 | 110.86 | 1,499,317 | +1.30(+1.19%) |
Sep 28, 2018 | 108.23 | 111.71 | 107.97 | 109.56 | 2,009,945 | +0.92(+0.84%) |
Sep 27, 2018 | 107.83 | 108.93 | 106.88 | 108.64 | 1,584,285 | +2.21(+2.08%) |
Sep 26, 2018 | 108.70 | 109.07 | 106.27 | 106.43 | 2,524,490 | -2.58(-2.36%) |
Sep 25, 2018 | 108.31 | 110.39 | 107.77 | 109.01 | 2,333,689 | +1.34(+1.24%) |
Sep 24, 2018 | 105.53 | 108.25 | 105.33 | 107.67 | 2,735,302 | +3.49(+3.35%) |
Sep 21, 2018 | 103.61 | 104.51 | 102.75 | 104.18 | 2,222,427 | +1.48(+1.45%) |
Sep 20, 2018 | 104.79 | 105.10 | 102.47 | 102.70 | 2,365,468 | -1.51(-1.45%) |
Sep 19, 2018 | 101.14 | 104.68 | 100.90 | 104.20 | 2,555,385 | +3.10(+3.07%) |
Sep 18, 2018 | 100.42 | 102.31 | 99.65 | 101.10 | 2,491,826 | +1.67(+1.68%) |
Sep 17, 2018 | 98.52 | 100.85 | 98.14 | 99.43 | 1,952,700 | +0.78(+0.79%) |
Sep 14, 2018 | 96.64 | 100.10 | 95.99 | 98.65 | 2,675,032 | +2.37(+2.46%) |
Sep 13, 2018 | 97.39 | 97.70 | 95.34 | 96.29 | 2,419,578 | -1.38(-1.41%) |
Sep 12, 2018 | 95.40 | 98.00 | 95.39 | 97.66 | 2,848,504 | +3.33(+3.53%) |
Sep 11, 2018 | 91.06 | 95.08 | 90.21 | 94.33 | 2,881,578 | +3.48(+3.83%) |
Sep 10, 2018 | 91.37 | 91.92 | 90.56 | 90.86 | 2,347,424 | -0.44(-0.48%) |
Sep 07, 2018 | 92.39 | 92.39 | 90.22 | 91.29 | 2,347,918 | -1.49(-1.61%) |
Sep 06, 2018 | 95.20 | 95.24 | 91.98 | 92.78 | 2,124,345 | -2.41(-2.53%) |
Sep 05, 2018 | 96.76 | 96.89 | 94.73 | 95.19 | 2,194,910 | -2.32(-2.38%) |