Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 98.80 | 99.65 | 94.36 | 96.16 | 2,541,900 | -2.53(-2.56%) |
Nov 29, 2018 | 97.50 | 101.39 | 94.01 | 98.69 | 4,615,242 | +0.90(+0.92%) |
Nov 28, 2018 | 93.32 | 98.03 | 92.42 | 97.79 | 2,864,617 | +8.00(+8.91%) |
Nov 27, 2018 | 90.78 | 91.61 | 89.51 | 89.79 | 1,525,057 | -1.82(-1.99%) |
Nov 26, 2018 | 90.88 | 91.64 | 89.49 | 91.61 | 1,105,225 | +2.74(+3.08%) |
Nov 23, 2018 | 87.86 | 90.98 | 87.52 | 88.87 | 450,400 | -0.24(-0.27%) |
Nov 21, 2018 | 89.11 | 89.11 | 89.11 | 0 | +3.56(+4.16%) | |
Nov 20, 2018 | 80.85 | 86.67 | 79.61 | 85.55 | 1,792,903 | +0.79(+0.93%) |
Nov 19, 2018 | 91.77 | 92.48 | 84.09 | 84.76 | 1,719,904 | -7.68(-8.31%) |
Nov 16, 2018 | 91.77 | 93.56 | 90.17 | 92.44 | 758,000 | +0.01(+0.01%) |
Nov 15, 2018 | 89.53 | 92.76 | 88.01 | 92.43 | 749,680 | +2.78(+3.10%) |
Nov 14, 2018 | 91.24 | 92.99 | 88.36 | 89.65 | 682,629 | -0.87(-0.96%) |
Nov 13, 2018 | 90.38 | 92.65 | 89.12 | 90.52 | 771,635 | +0.80(+0.89%) |
Nov 12, 2018 | 92.92 | 93.13 | 89.28 | 89.72 | 919,901 | -3.88(-4.15%) |
Nov 09, 2018 | 96.19 | 96.19 | 92.05 | 93.60 | 1,472,000 | -3.03(-3.14%) |
Nov 08, 2018 | 97.34 | 98.28 | 96.01 | 96.63 | 1,260,631 | -0.52(-0.54%) |
Nov 07, 2018 | 93.60 | 98.09 | 93.47 | 97.15 | 1,363,977 | +5.09(+5.53%) |
Nov 06, 2018 | 91.93 | 93.90 | 90.48 | 92.06 | 1,287,911 | -0.16(-0.17%) |
Nov 05, 2018 | 91.93 | 92.44 | 89.65 | 92.22 | 1,687,390 | -0.01(-0.01%) |
Nov 02, 2018 | 92.83 | 94.34 | 91.48 | 92.23 | 1,022,800 | -0.21(-0.23%) |
Nov 01, 2018 | 91.64 | 92.81 | 89.41 | 92.44 | 1,086,448 | +1.09(+1.19%) |
Oct 31, 2018 | 89.83 | 92.78 | 89.83 | 91.35 | 1,888,192 | +3.20(+3.63%) |
Oct 30, 2018 | 83.35 | 88.23 | 82.79 | 88.15 | 2,071,672 | +4.47(+5.34%) |
Oct 29, 2018 | 85.70 | 86.69 | 82.38 | 83.68 | 2,407,188 | +0.27(+0.32%) |
Oct 26, 2018 | 84.44 | 86.77 | 82.61 | 83.41 | 1,617,900 | -3.94(-4.51%) |
Oct 25, 2018 | 86.27 | 88.37 | 85.10 | 87.35 | 1,006,912 | +2.29(+2.69%) |
Oct 24, 2018 | 89.45 | 90.99 | 85.05 | 85.06 | 1,964,066 | -4.15(-4.65%) |
Oct 23, 2018 | 88.69 | 89.97 | 87.31 | 89.21 | 1,781,480 | -2.41(-2.63%) |
Oct 22, 2018 | 91.63 | 92.32 | 89.80 | 91.62 | 1,427,416 | -0.01(-0.01%) |
Oct 19, 2018 | 94.53 | 95.38 | 91.10 | 91.63 | 1,662,000 | -1.87(-2.00%) |
Oct 18, 2018 | 95.54 | 96.39 | 91.48 | 93.50 | 1,679,899 | -2.04(-2.14%) |
Oct 17, 2018 | 95.76 | 96.11 | 94.19 | 95.54 | 1,226,122 | +0.24(+0.25%) |
Oct 16, 2018 | 92.07 | 95.56 | 91.67 | 95.30 | 1,280,914 | +4.97(+5.50%) |
Oct 15, 2018 | 91.22 | 91.52 | 88.67 | 90.33 | 967,855 | -1.23(-1.34%) |
Oct 12, 2018 | 93.37 | 93.37 | 89.84 | 91.56 | 1,219,700 | +2.36(+2.65%) |
Oct 11, 2018 | 88.98 | 92.34 | 88.13 | 89.20 | 1,245,829 | -0.19(-0.21%) |
Oct 10, 2018 | 93.50 | 93.83 | 89.28 | 89.39 | 1,782,858 | -4.92(-5.22%) |
Oct 09, 2018 | 94.47 | 97.88 | 94.03 | 94.31 | 1,529,462 | -0.76(-0.80%) |
Oct 08, 2018 | 97.17 | 98.15 | 93.55 | 95.07 | 1,820,380 | -2.97(-3.03%) |
Oct 05, 2018 | 99.65 | 102.01 | 95.73 | 98.04 | 2,802,800 | -0.10(-0.10%) |
Oct 04, 2018 | 104.09 | 104.61 | 96.95 | 98.14 | 2,494,371 | -6.26(-6.00%) |
Oct 03, 2018 | 103.13 | 104.71 | 100.75 | 104.40 | 1,136,459 | +1.20(+1.16%) |
Oct 02, 2018 | 105.35 | 106.09 | 103.10 | 103.20 | 1,315,634 | -2.00(-1.90%) |
Oct 01, 2018 | 107.49 | 108.55 | 105.18 | 105.20 | 1,797,037 | -3.67(-3.37%) |
Sep 28, 2018 | 106.50 | 109.05 | 106.50 | 108.87 | 1,562,700 | +2.19(+2.05%) |
Sep 27, 2018 | 104.68 | 106.85 | 104.68 | 106.68 | 1,201,550 | +2.22(+2.13%) |
Sep 26, 2018 | 104.71 | 105.05 | 103.23 | 104.46 | 1,042,654 | +0.11(+0.11%) |
Sep 25, 2018 | 103.82 | 104.93 | 102.62 | 104.35 | 1,642,455 | -0.79(-0.75%) |
Sep 24, 2018 | 103.67 | 105.41 | 102.29 | 105.14 | 1,759,129 | +1.23(+1.18%) |
Sep 21, 2018 | 103.05 | 104.52 | 102.75 | 103.91 | 1,699,900 | +0.84(+0.81%) |
Sep 20, 2018 | 103.57 | 105.04 | 101.89 | 103.07 | 1,668,982 | -0.11(-0.11%) |
Sep 19, 2018 | 104.85 | 105.18 | 102.05 | 103.18 | 1,368,966 | -2.02(-1.92%) |
Sep 18, 2018 | 104.33 | 106.95 | 104.11 | 105.20 | 789,885 | +0.72(+0.69%) |
Sep 17, 2018 | 107.11 | 107.77 | 104.19 | 104.48 | 1,106,909 | -2.44(-2.28%) |
Sep 14, 2018 | 106.44 | 107.57 | 105.83 | 106.92 | 1,171,600 | +1.61(+1.53%) |
Sep 13, 2018 | 105.00 | 107.44 | 104.81 | 105.31 | 931,211 | +0.70(+0.67%) |
Sep 12, 2018 | 103.49 | 104.70 | 101.24 | 104.61 | 859,499 | +1.15(+1.11%) |
Sep 11, 2018 | 102.70 | 104.38 | 102.07 | 103.46 | 954,154 | +1.00(+0.98%) |
Sep 10, 2018 | 103.39 | 103.39 | 101.27 | 102.46 | 903,322 | +0.39(+0.38%) |
Sep 07, 2018 | 100.47 | 103.61 | 100.30 | 102.07 | 1,086,500 | +0.36(+0.35%) |
Sep 06, 2018 | 101.43 | 102.06 | 100.06 | 101.71 | 1,163,961 | +0.71(+0.70%) |
Sep 05, 2018 | 103.52 | 103.68 | 98.32 | 101.00 | 2,205,128 | -3.25(-3.12%) |