Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 90.31 | 92.56 | 90.18 | 92.25 | 9,768,707 | +1.98(+2.20%) |
Nov 29, 2018 | 90.89 | 91.39 | 90.12 | 90.27 | 6,848,346 | -1.04(-1.14%) |
Nov 28, 2018 | 89.83 | 91.37 | 89.24 | 91.31 | 6,876,023 | +2.20(+2.47%) |
Nov 27, 2018 | 87.88 | 89.11 | 87.87 | 89.10 | 6,604,161 | +0.35(+0.39%) |
Nov 26, 2018 | 87.87 | 89.26 | 87.64 | 88.75 | 6,713,854 | +1.76(+2.02%) |
Nov 23, 2018 | 87.66 | 87.85 | 86.78 | 86.99 | 3,145,142 | -1.02(-1.16%) |
Nov 21, 2018 | 88.02 | 88.02 | 88.02 | 0 | +1.02(+1.17%) | |
Nov 20, 2018 | 87.96 | 88.70 | 86.63 | 87.00 | 8,395,878 | -2.31(-2.58%) |
Nov 19, 2018 | 90.29 | 90.70 | 88.91 | 89.31 | 5,563,457 | -0.94(-1.04%) |
Nov 16, 2018 | 89.74 | 90.45 | 89.48 | 90.24 | 5,491,302 | +0.10(+0.11%) |
Nov 15, 2018 | 88.83 | 90.15 | 88.71 | 90.15 | 7,015,669 | +0.92(+1.03%) |
Nov 14, 2018 | 89.90 | 90.51 | 88.91 | 89.23 | 6,405,795 | -0.48(-0.53%) |
Nov 13, 2018 | 89.96 | 90.75 | 89.00 | 89.70 | 5,499,782 | -0.04(-0.05%) |
Nov 12, 2018 | 91.68 | 91.73 | 89.56 | 89.75 | 7,241,040 | -1.96(-2.14%) |
Nov 09, 2018 | 91.76 | 92.47 | 90.53 | 91.71 | 9,378,578 | +0.12(+0.13%) |
Nov 08, 2018 | 91.05 | 92.34 | 91.03 | 91.59 | 14,002,851 | +0.08(+0.09%) |
Nov 07, 2018 | 90.74 | 91.67 | 89.67 | 91.51 | 16,880,136 | +1.26(+1.40%) |
Nov 06, 2018 | 88.47 | 90.75 | 88.19 | 90.25 | 13,089,835 | +2.24(+2.55%) |
Nov 05, 2018 | 85.10 | 88.52 | 85.03 | 88.00 | 12,461,198 | +3.22(+3.80%) |
Nov 02, 2018 | 86.13 | 86.31 | 83.96 | 84.78 | 14,451,340 | -0.85(-0.99%) |
Nov 01, 2018 | 84.66 | 85.76 | 84.37 | 85.63 | 18,588,750 | +1.03(+1.21%) |
Oct 31, 2018 | 85.39 | 85.39 | 83.63 | 84.61 | 29,525,204 | +0.02(+0.03%) |
Oct 30, 2018 | 88.31 | 89.06 | 84.40 | 84.59 | 29,269,586 | -3.11(-3.54%) |
Oct 29, 2018 | 87.47 | 90.85 | 86.71 | 87.69 | 27,896,150 | -3.77(-4.13%) |
Oct 26, 2018 | 91.78 | 92.19 | 90.68 | 91.47 | 11,960,699 | -1.22(-1.31%) |
Oct 25, 2018 | 93.27 | 93.67 | 91.73 | 92.69 | 14,029,722 | -0.56(-0.60%) |
Oct 24, 2018 | 96.15 | 96.53 | 93.09 | 93.24 | 7,713,892 | -2.93(-3.05%) |
Oct 23, 2018 | 94.57 | 96.68 | 94.12 | 96.17 | 8,816,143 | +0.87(+0.92%) |
Oct 22, 2018 | 94.98 | 95.61 | 94.12 | 95.30 | 7,798,247 | +0.67(+0.71%) |
Oct 19, 2018 | 95.76 | 96.67 | 93.79 | 94.63 | 10,629,974 | -1.06(-1.11%) |
Oct 18, 2018 | 97.29 | 97.78 | 95.32 | 95.69 | 13,655,727 | -2.57(-2.61%) |
Oct 17, 2018 | 99.61 | 100.53 | 97.79 | 98.26 | 26,551,600 | -8.11(-7.63%) |
Oct 16, 2018 | 104.77 | 106.61 | 103.78 | 106.37 | 11,834,547 | +2.92(+2.83%) |
Oct 15, 2018 | 102.90 | 104.27 | 102.72 | 103.45 | 6,774,136 | +0.20(+0.20%) |
Oct 12, 2018 | 103.44 | 103.75 | 101.94 | 103.24 | 8,954,357 | +1.34(+1.32%) |
Oct 11, 2018 | 104.54 | 105.69 | 101.72 | 101.90 | 11,881,948 | -2.69(-2.57%) |
Oct 10, 2018 | 108.11 | 108.25 | 104.45 | 104.59 | 7,568,232 | -3.34(-3.09%) |
Oct 09, 2018 | 108.54 | 108.75 | 107.70 | 107.92 | 4,969,407 | -0.84(-0.77%) |
Oct 08, 2018 | 108.85 | 109.27 | 107.88 | 108.77 | 4,419,221 | -0.47(-0.43%) |
Oct 05, 2018 | 110.61 | 111.26 | 108.39 | 109.24 | 6,278,718 | -1.67(-1.51%) |
Oct 04, 2018 | 111.19 | 112.00 | 110.21 | 110.91 | 5,782,006 | -1.40(-1.25%) |
Oct 03, 2018 | 112.88 | 113.14 | 112.00 | 112.31 | 4,523,016 | -0.39(-0.34%) |
Oct 02, 2018 | 112.14 | 112.76 | 111.78 | 112.70 | 4,133,685 | +0.55(+0.49%) |
Oct 01, 2018 | 111.20 | 112.45 | 111.20 | 112.15 | 5,126,195 | +1.31(+1.18%) |
Sep 28, 2018 | 110.80 | 111.14 | 110.53 | 110.83 | 4,509,921 | -0.21(-0.19%) |
Sep 27, 2018 | 111.42 | 111.70 | 110.80 | 111.05 | 4,741,506 | -0.08(-0.07%) |
Sep 26, 2018 | 111.71 | 112.40 | 110.93 | 111.13 | 10,098,178 | +1.98(+1.81%) |
Sep 25, 2018 | 109.88 | 110.25 | 108.75 | 109.15 | 5,996,629 | -0.82(-0.75%) |
Sep 24, 2018 | 110.75 | 110.83 | 109.55 | 109.97 | 5,817,841 | -0.97(-0.87%) |
Sep 21, 2018 | 111.03 | 111.85 | 110.49 | 110.94 | 27,214,512 | +0.15(+0.13%) |
Sep 20, 2018 | 109.64 | 110.96 | 109.54 | 110.79 | 8,120,351 | +1.53(+1.40%) |
Sep 19, 2018 | 108.94 | 109.92 | 108.65 | 109.26 | 5,793,144 | +0.37(+0.34%) |
Sep 18, 2018 | 108.31 | 109.20 | 108.09 | 108.89 | 4,951,808 | +0.45(+0.42%) |
Sep 17, 2018 | 108.80 | 109.27 | 108.31 | 108.44 | 4,845,765 | -0.29(-0.26%) |
Sep 14, 2018 | 109.11 | 109.44 | 108.32 | 108.72 | 4,709,653 | -0.45(-0.42%) |
Sep 13, 2018 | 108.00 | 109.22 | 107.84 | 109.18 | 7,273,721 | +1.74(+1.62%) |
Sep 12, 2018 | 107.29 | 108.47 | 107.04 | 107.43 | 6,148,400 | +0.06(+0.05%) |
Sep 11, 2018 | 107.02 | 107.74 | 106.47 | 107.38 | 4,604,158 | +0.62(+0.58%) |
Sep 10, 2018 | 107.45 | 107.97 | 106.69 | 106.76 | 4,936,386 | +0.15(+0.14%) |
Sep 07, 2018 | 106.97 | 107.38 | 106.37 | 106.61 | 6,402,732 | -0.69(-0.64%) |
Sep 06, 2018 | 107.66 | 108.23 | 106.68 | 107.30 | 5,796,622 | -0.20(-0.18%) |
Sep 05, 2018 | 106.42 | 107.56 | 106.32 | 107.50 | 4,265,496 | +0.72(+0.67%) |