Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 95.22 | 95.30 | 95.15 | 95.27 | 1,758,127 | +0.20(+0.21%) |
Nov 29, 2018 | 95.03 | 95.16 | 95.02 | 95.07 | 1,542,869 | +0.09(+0.09%) |
Nov 28, 2018 | 94.88 | 95.00 | 94.84 | 94.98 | 3,306,576 | +0.11(+0.11%) |
Nov 27, 2018 | 94.83 | 94.93 | 94.79 | 94.87 | 1,310,125 | +0.04(+0.05%) |
Nov 26, 2018 | 94.82 | 94.83 | 94.75 | 94.83 | 1,203,920 | -0.04(-0.04%) |
Nov 23, 2018 | 94.88 | 94.92 | 94.83 | 94.86 | 738,837 | +0.09(+0.09%) |
Nov 21, 2018 | 94.77 | 94.77 | 94.77 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 94.74 | 94.85 | 94.71 | 94.79 | 1,454,548 | +0.11(+0.12%) |
Nov 19, 2018 | 94.62 | 94.73 | 94.62 | 94.68 | 1,525,814 | +0.01(+0.01%) |
Nov 16, 2018 | 94.62 | 94.70 | 94.55 | 94.67 | 838,067 | +0.11(+0.12%) |
Nov 15, 2018 | 94.56 | 94.62 | 94.45 | 94.55 | 1,954,284 | +0.06(+0.07%) |
Nov 14, 2018 | 94.35 | 94.61 | 94.30 | 94.49 | 1,383,561 | +0.12(+0.13%) |
Nov 13, 2018 | 94.28 | 94.44 | 94.27 | 94.37 | 876,023 | +0.01(+0.01%) |
Nov 12, 2018 | 94.26 | 94.43 | 94.26 | 94.36 | 765,412 | +0.10(+0.10%) |
Nov 09, 2018 | 94.21 | 94.33 | 94.21 | 94.26 | 2,366,776 | +0.17(+0.18%) |
Nov 08, 2018 | 94.15 | 94.18 | 94.09 | 94.10 | 1,929,463 | -0.02(-0.02%) |
Nov 07, 2018 | 94.21 | 94.22 | 94.07 | 94.11 | 1,315,056 | +0.27(+0.29%) |
Nov 06, 2018 | 93.94 | 93.98 | 93.84 | 93.84 | 1,530,246 | -0.13(-0.14%) |
Nov 05, 2018 | 94.02 | 94.03 | 93.91 | 93.97 | 1,370,147 | -0.03(-0.03%) |
Nov 02, 2018 | 94.20 | 94.21 | 93.89 | 94.00 | 1,780,128 | -0.19(-0.21%) |
Nov 01, 2018 | 94.16 | 94.19 | 94.06 | 94.19 | 1,459,251 | -0.03(-0.03%) |
Oct 31, 2018 | 94.29 | 94.29 | 94.18 | 94.22 | 1,543,765 | -0.16(-0.17%) |
Oct 30, 2018 | 94.32 | 94.40 | 94.31 | 94.38 | 1,054,463 | -0.11(-0.11%) |
Oct 29, 2018 | 94.40 | 94.49 | 94.35 | 94.49 | 1,026,169 | +0.06(+0.07%) |
Oct 26, 2018 | 94.46 | 94.50 | 94.40 | 94.42 | 1,204,311 | +0.04(+0.05%) |
Oct 25, 2018 | 94.40 | 94.42 | 94.34 | 94.38 | 1,687,016 | -0.04(-0.04%) |
Oct 24, 2018 | 94.42 | 94.45 | 94.35 | 94.42 | 1,570,687 | -0.73(-0.77%) |
Oct 23, 2018 | 94.34 | 95.15 | 94.31 | 95.15 | 1,286,697 | +1.02(+1.08%) |
Oct 22, 2018 | 94.16 | 94.20 | 94.12 | 94.13 | 517,434 | +0.01(+0.01%) |
Oct 19, 2018 | 94.13 | 94.14 | 94.06 | 94.12 | 734,067 | -0.05(-0.06%) |
Oct 18, 2018 | 94.00 | 94.20 | 93.99 | 94.17 | 1,335,087 | +0.18(+0.20%) |
Oct 17, 2018 | 94.14 | 94.18 | 93.98 | 93.98 | 712,994 | -0.15(-0.16%) |
Oct 16, 2018 | 94.10 | 94.14 | 94.06 | 94.13 | 1,707,565 | +0.04(+0.05%) |
Oct 15, 2018 | 94.07 | 94.13 | 94.05 | 94.09 | 915,590 | +0.05(+0.06%) |
Oct 12, 2018 | 94.08 | 94.19 | 94.04 | 94.04 | 988,683 | -0.11(-0.11%) |
Oct 11, 2018 | 94.16 | 94.25 | 94.12 | 94.14 | 1,879,116 | +0.10(+0.10%) |
Oct 10, 2018 | 93.96 | 94.10 | 93.95 | 94.05 | 1,050,778 | -0.04(-0.04%) |
Oct 09, 2018 | 94.35 | 94.35 | 94.08 | 94.08 | 940,988 | -0.10(-0.10%) |
Oct 08, 2018 | 94.33 | 94.34 | 94.17 | 94.18 | 613,378 | -0.05(-0.06%) |
Oct 05, 2018 | 94.34 | 94.34 | 94.15 | 94.23 | 1,441,309 | -0.06(-0.07%) |
Oct 04, 2018 | 94.40 | 94.41 | 94.26 | 94.29 | 1,121,842 | -0.13(-0.14%) |
Oct 03, 2018 | 94.71 | 94.78 | 94.40 | 94.42 | 3,219,440 | -0.40(-0.42%) |
Oct 02, 2018 | 94.72 | 94.86 | 94.72 | 94.82 | 693,402 | +0.10(+0.10%) |
Oct 01, 2018 | 94.71 | 94.78 | 94.71 | 94.72 | 632,075 | -0.03(-0.03%) |
Sep 28, 2018 | 94.83 | 94.84 | 94.75 | 94.75 | 500,556 | -0.06(-0.06%) |
Sep 27, 2018 | 94.68 | 94.84 | 94.61 | 94.81 | 1,110,518 | +0.13(+0.14%) |
Sep 26, 2018 | 94.66 | 94.73 | 94.58 | 94.68 | 884,659 | +0.14(+0.15%) |
Sep 25, 2018 | 94.53 | 94.59 | 94.50 | 94.54 | 975,273 | -0.06(-0.06%) |
Sep 24, 2018 | 94.57 | 94.65 | 94.57 | 94.60 | 767,509 | -0.06(-0.06%) |
Sep 21, 2018 | 94.68 | 94.69 | 94.64 | 94.66 | 756,986 | +0.02(+0.02%) |
Sep 20, 2018 | 94.59 | 94.68 | 94.54 | 94.65 | 1,418,471 | +0.05(+0.06%) |
Sep 19, 2018 | 94.68 | 94.74 | 94.59 | 94.59 | 2,373,853 | -0.11(-0.12%) |
Sep 18, 2018 | 94.84 | 94.86 | 94.70 | 94.71 | 1,303,119 | -0.12(-0.13%) |
Sep 17, 2018 | 94.86 | 94.95 | 94.80 | 94.83 | 562,334 | -0.03(-0.03%) |
Sep 14, 2018 | 94.86 | 94.91 | 94.83 | 94.86 | 677,813 | -0.12(-0.13%) |
Sep 13, 2018 | 95.08 | 95.08 | 94.97 | 94.98 | 1,182,257 | +0.02(+0.02%) |
Sep 12, 2018 | 95.04 | 95.04 | 94.92 | 94.96 | 826,550 | +0.04(+0.05%) |
Sep 11, 2018 | 95.02 | 95.07 | 94.92 | 94.92 | 1,169,753 | -0.10(-0.10%) |
Sep 10, 2018 | 95.01 | 95.09 | 95.00 | 95.02 | 758,346 | +0.02(+0.02%) |
Sep 07, 2018 | 95.13 | 95.13 | 95.00 | 95.00 | 778,061 | -0.29(-0.30%) |
Sep 06, 2018 | 95.32 | 95.39 | 95.26 | 95.29 | 803,307 | +0.01(+0.01%) |
Sep 05, 2018 | 95.30 | 95.33 | 95.21 | 95.28 | 639,048 | +0.03(+0.03%) |