Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.97 | 95.38 | 93.52 | 95.25 | 4,313,926 | +1.68(+1.79%) |
Nov 29, 2018 | 93.45 | 94.13 | 92.83 | 93.58 | 2,372,655 | -0.24(-0.26%) |
Nov 28, 2018 | 92.24 | 93.87 | 91.65 | 93.82 | 2,746,588 | +1.69(+1.83%) |
Nov 27, 2018 | 90.97 | 92.17 | 90.58 | 92.13 | 2,340,568 | +0.72(+0.79%) |
Nov 26, 2018 | 90.81 | 91.64 | 90.09 | 91.41 | 4,115,146 | +1.61(+1.79%) |
Nov 23, 2018 | 89.92 | 90.87 | 89.44 | 89.80 | 1,011,609 | -0.07(-0.07%) |
Nov 21, 2018 | 89.87 | 89.87 | 89.87 | 0 | +0.21(+0.24%) | |
Nov 20, 2018 | 91.12 | 91.54 | 89.26 | 89.65 | 4,218,555 | -2.30(-2.50%) |
Nov 19, 2018 | 90.97 | 92.46 | 90.79 | 91.95 | 3,539,516 | +0.99(+1.09%) |
Nov 16, 2018 | 90.42 | 91.54 | 89.90 | 90.96 | 3,127,420 | +0.45(+0.50%) |
Nov 15, 2018 | 89.29 | 90.95 | 88.00 | 90.50 | 4,031,859 | +0.78(+0.87%) |
Nov 14, 2018 | 90.51 | 91.83 | 88.80 | 89.72 | 3,617,761 | +0.08(+0.09%) |
Nov 13, 2018 | 88.55 | 90.56 | 88.50 | 89.64 | 4,366,926 | +1.38(+1.56%) |
Nov 12, 2018 | 89.93 | 90.50 | 88.07 | 88.27 | 2,208,058 | -1.47(-1.63%) |
Nov 09, 2018 | 91.68 | 91.88 | 89.50 | 89.73 | 4,121,425 | -1.63(-1.78%) |
Nov 08, 2018 | 90.82 | 91.73 | 90.75 | 91.36 | 3,132,018 | +0.30(+0.33%) |
Nov 07, 2018 | 89.51 | 91.22 | 88.50 | 91.06 | 4,539,225 | +2.03(+2.28%) |
Nov 06, 2018 | 87.48 | 89.22 | 87.23 | 89.03 | 3,152,233 | +1.50(+1.71%) |
Nov 05, 2018 | 87.20 | 88.04 | 86.88 | 87.53 | 2,984,889 | +0.68(+0.78%) |
Nov 02, 2018 | 87.76 | 88.22 | 86.43 | 86.85 | 3,483,032 | -1.25(-1.42%) |
Nov 01, 2018 | 87.59 | 88.63 | 86.81 | 88.10 | 3,536,458 | +0.80(+0.92%) |
Oct 31, 2018 | 88.70 | 89.33 | 87.23 | 87.30 | 4,418,820 | -0.43(-0.50%) |
Oct 30, 2018 | 86.51 | 88.13 | 85.80 | 87.73 | 3,719,466 | +1.59(+1.85%) |
Oct 29, 2018 | 87.32 | 88.03 | 85.08 | 86.14 | 4,094,569 | -0.15(-0.17%) |
Oct 26, 2018 | 87.27 | 87.79 | 85.58 | 86.29 | 4,839,023 | -2.06(-2.33%) |
Oct 25, 2018 | 87.72 | 89.51 | 86.54 | 88.35 | 5,211,048 | -0.09(-0.10%) |
Oct 24, 2018 | 91.01 | 91.89 | 88.05 | 88.44 | 7,028,819 | -5.17(-5.52%) |
Oct 23, 2018 | 93.64 | 94.79 | 92.55 | 93.61 | 3,807,658 | -1.15(-1.21%) |
Oct 22, 2018 | 95.21 | 95.33 | 94.01 | 94.76 | 2,878,943 | -0.70(-0.73%) |
Oct 19, 2018 | 94.01 | 95.69 | 93.41 | 95.45 | 3,002,193 | +1.44(+1.53%) |
Oct 18, 2018 | 96.35 | 96.48 | 93.56 | 94.01 | 2,770,330 | -2.69(-2.78%) |
Oct 17, 2018 | 96.14 | 96.73 | 94.99 | 96.70 | 2,568,160 | +0.43(+0.45%) |
Oct 16, 2018 | 95.46 | 96.44 | 94.85 | 96.26 | 3,272,090 | +1.40(+1.48%) |
Oct 15, 2018 | 94.53 | 95.57 | 94.44 | 94.86 | 3,231,979 | +0.11(+0.11%) |
Oct 12, 2018 | 94.68 | 95.52 | 93.16 | 94.76 | 3,652,668 | +1.54(+1.65%) |
Oct 11, 2018 | 96.14 | 96.53 | 92.73 | 93.22 | 6,394,572 | -2.37(-2.48%) |
Oct 10, 2018 | 96.15 | 96.89 | 95.31 | 95.58 | 5,698,282 | -1.04(-1.08%) |
Oct 09, 2018 | 96.90 | 97.26 | 96.22 | 96.62 | 5,678,123 | -0.70(-0.72%) |
Oct 08, 2018 | 95.96 | 97.69 | 95.84 | 97.33 | 3,498,989 | +1.26(+1.31%) |
Oct 05, 2018 | 96.25 | 96.80 | 95.25 | 96.07 | 2,488,647 | -0.06(-0.06%) |
Oct 04, 2018 | 96.26 | 96.97 | 95.30 | 96.12 | 2,196,443 | -0.39(-0.40%) |
Oct 03, 2018 | 96.28 | 97.13 | 96.21 | 96.51 | 2,199,014 | +0.65(+0.68%) |
Oct 02, 2018 | 96.26 | 96.32 | 95.57 | 95.86 | 1,630,535 | -0.39(-0.40%) |
Oct 01, 2018 | 97.14 | 97.39 | 96.03 | 96.25 | 2,222,451 | +0.58(+0.61%) |
Sep 28, 2018 | 95.43 | 95.76 | 94.83 | 95.67 | 3,224,551 | +0.02(+0.02%) |
Sep 27, 2018 | 95.46 | 96.15 | 95.21 | 95.65 | 1,940,194 | +0.02(+0.03%) |
Sep 26, 2018 | 95.26 | 96.16 | 95.26 | 95.62 | 2,710,002 | +0.36(+0.38%) |
Sep 25, 2018 | 96.39 | 96.48 | 95.03 | 95.26 | 2,573,444 | -0.88(-0.91%) |
Sep 24, 2018 | 96.94 | 97.25 | 95.92 | 96.14 | 2,305,842 | -0.95(-0.98%) |
Sep 21, 2018 | 97.84 | 98.37 | 97.04 | 97.09 | 5,306,926 | -0.52(-0.53%) |
Sep 20, 2018 | 97.45 | 98.00 | 97.14 | 97.61 | 2,325,453 | +0.71(+0.74%) |
Sep 19, 2018 | 96.94 | 97.34 | 96.58 | 96.89 | 2,373,452 | +0.01(+0.01%) |
Sep 18, 2018 | 97.26 | 98.07 | 96.16 | 96.89 | 3,479,761 | -0.70(-0.71%) |
Sep 17, 2018 | 98.80 | 99.16 | 97.21 | 97.58 | 3,594,263 | -1.07(-1.08%) |
Sep 14, 2018 | 98.57 | 99.03 | 97.52 | 98.65 | 4,552,716 | +0.57(+0.58%) |
Sep 13, 2018 | 100.86 | 102.38 | 97.55 | 98.08 | 6,123,913 | -2.95(-2.92%) |
Sep 12, 2018 | 100.71 | 101.57 | 100.46 | 101.03 | 3,958,155 | +0.19(+0.19%) |
Sep 11, 2018 | 101.48 | 101.85 | 100.66 | 100.84 | 2,758,655 | -1.04(-1.02%) |
Sep 10, 2018 | 101.35 | 102.50 | 101.16 | 101.88 | 2,999,792 | +1.11(+1.10%) |
Sep 07, 2018 | 101.11 | 101.92 | 100.11 | 100.78 | 3,087,621 | -0.58(-0.57%) |
Sep 06, 2018 | 102.06 | 102.29 | 101.16 | 101.36 | 2,785,045 | -0.79(-0.77%) |
Sep 05, 2018 | 101.61 | 102.42 | 101.19 | 102.15 | 2,890,253 | +0.26(+0.26%) |