Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 91.43 | 91.46 | 91.34 | 91.39 | 7,030,626 | -0.03(-0.03%) |
Nov 29, 2018 | 91.42 | 91.48 | 91.35 | 91.41 | 6,281,721 | +0.04(+0.05%) |
Nov 28, 2018 | 91.17 | 91.41 | 91.12 | 91.37 | 9,770,819 | +0.17(+0.19%) |
Nov 27, 2018 | 91.13 | 91.27 | 91.13 | 91.20 | 4,714,072 | +0.03(+0.03%) |
Nov 26, 2018 | 91.21 | 91.21 | 91.14 | 91.17 | 4,749,969 | -0.02(-0.02%) |
Nov 23, 2018 | 91.35 | 91.35 | 91.19 | 91.19 | 1,911,726 | -0.03(-0.03%) |
Nov 21, 2018 | 91.21 | 91.21 | 91.21 | 0 | +0.06(+0.07%) | |
Nov 20, 2018 | 91.21 | 91.25 | 91.15 | 91.15 | 3,629,628 | -0.03(-0.04%) |
Nov 19, 2018 | 91.15 | 91.26 | 91.15 | 91.19 | 5,363,082 | -0.01(-0.01%) |
Nov 16, 2018 | 91.10 | 91.24 | 91.07 | 91.20 | 3,824,600 | +0.15(+0.16%) |
Nov 15, 2018 | 91.04 | 91.07 | 90.89 | 91.05 | 4,431,314 | +0.11(+0.12%) |
Nov 14, 2018 | 90.81 | 91.06 | 90.80 | 90.94 | 3,897,283 | +0.01(+0.01%) |
Nov 13, 2018 | 90.88 | 90.94 | 90.80 | 90.93 | 3,416,656 | +0.03(+0.04%) |
Nov 12, 2018 | 90.89 | 90.93 | 90.84 | 90.89 | 3,190,119 | +0.15(+0.16%) |
Nov 09, 2018 | 90.68 | 90.84 | 90.68 | 90.74 | 3,330,200 | +0.11(+0.12%) |
Nov 08, 2018 | 90.79 | 90.81 | 90.62 | 90.63 | 4,004,365 | -0.17(-0.18%) |
Nov 07, 2018 | 90.84 | 90.94 | 90.74 | 90.80 | 5,367,728 | +0.08(+0.09%) |
Nov 06, 2018 | 90.70 | 90.77 | 90.68 | 90.72 | 3,006,644 | +0.01(+0.01%) |
Nov 05, 2018 | 90.74 | 90.77 | 90.68 | 90.71 | 3,916,402 | +0.06(+0.07%) |
Nov 02, 2018 | 90.84 | 90.87 | 90.57 | 90.65 | 5,154,591 | -0.27(-0.30%) |
Nov 01, 2018 | 90.81 | 90.98 | 90.80 | 90.92 | 9,088,098 | +0.01(+0.01%) |
Oct 31, 2018 | 90.83 | 91.01 | 90.83 | 90.91 | 17,119,250 | -0.04(-0.05%) |
Oct 30, 2018 | 90.99 | 91.08 | 90.96 | 90.96 | 2,935,897 | -0.13(-0.14%) |
Oct 29, 2018 | 91.15 | 91.17 | 91.03 | 91.09 | 5,838,688 | -0.10(-0.10%) |
Oct 26, 2018 | 91.16 | 91.31 | 91.16 | 91.18 | 6,685,738 | +0.21(+0.23%) |
Oct 25, 2018 | 91.02 | 91.07 | 90.93 | 90.97 | 9,537,472 | -0.08(-0.09%) |
Oct 24, 2018 | 91.00 | 91.10 | 90.98 | 91.05 | 5,136,902 | +0.23(+0.26%) |
Oct 23, 2018 | 90.98 | 91.04 | 90.81 | 90.82 | 4,054,575 | +0.11(+0.12%) |
Oct 22, 2018 | 90.81 | 90.85 | 90.69 | 90.70 | 3,229,651 | -0.02(-0.02%) |
Oct 19, 2018 | 90.81 | 90.88 | 90.69 | 90.72 | 3,435,020 | -0.08(-0.09%) |
Oct 18, 2018 | 90.74 | 90.94 | 90.73 | 90.80 | 3,633,312 | -0.06(-0.07%) |
Oct 17, 2018 | 91.02 | 91.07 | 90.85 | 90.86 | 3,272,175 | -0.18(-0.20%) |
Oct 16, 2018 | 91.00 | 91.04 | 90.90 | 91.04 | 6,615,257 | +0.05(+0.06%) |
Oct 15, 2018 | 91.03 | 91.08 | 90.94 | 90.99 | 3,506,281 | -0.06(-0.07%) |
Oct 12, 2018 | 91.02 | 91.16 | 90.99 | 91.05 | 5,772,279 | +0.03(+0.03%) |
Oct 11, 2018 | 90.91 | 91.15 | 90.84 | 91.03 | 8,115,169 | +0.27(+0.30%) |
Oct 10, 2018 | 90.69 | 90.80 | 90.60 | 90.76 | 4,411,792 | -0.03(-0.03%) |
Oct 09, 2018 | 90.74 | 90.84 | 90.68 | 90.78 | 25,198,564 | +0.13(+0.14%) |
Oct 08, 2018 | 90.73 | 90.75 | 90.65 | 90.65 | 2,609,181 | -0.03(-0.04%) |
Oct 05, 2018 | 90.80 | 90.82 | 90.56 | 90.69 | 3,981,140 | -0.20(-0.22%) |
Oct 04, 2018 | 90.96 | 91.02 | 90.81 | 90.89 | 6,060,809 | -0.26(-0.29%) |
Oct 03, 2018 | 91.46 | 91.48 | 91.05 | 91.15 | 2,922,704 | -0.43(-0.47%) |
Oct 02, 2018 | 91.55 | 91.67 | 91.49 | 91.58 | 7,952,610 | +0.10(+0.11%) |
Oct 01, 2018 | 91.57 | 91.57 | 91.44 | 91.48 | 4,047,738 | -0.02(-0.03%) |
Sep 28, 2018 | 91.65 | 91.67 | 91.49 | 91.50 | 5,632,119 | -0.10(-0.10%) |
Sep 27, 2018 | 91.48 | 91.61 | 91.48 | 91.60 | 2,915,495 | +0.06(+0.07%) |
Sep 26, 2018 | 91.37 | 91.57 | 91.34 | 91.54 | 3,358,191 | +0.22(+0.24%) |
Sep 25, 2018 | 91.27 | 91.32 | 91.21 | 91.32 | 2,374,895 | -0.04(-0.05%) |
Sep 24, 2018 | 91.34 | 91.45 | 91.32 | 91.36 | 2,185,299 | -0.09(-0.09%) |
Sep 21, 2018 | 91.35 | 91.46 | 91.33 | 91.45 | 3,220,314 | +0.07(+0.08%) |
Sep 20, 2018 | 91.25 | 91.44 | 91.25 | 91.38 | 3,341,965 | +0.12(+0.13%) |
Sep 19, 2018 | 91.42 | 91.42 | 91.24 | 91.26 | 3,114,387 | -0.17(-0.19%) |
Sep 18, 2018 | 91.56 | 91.57 | 91.39 | 91.43 | 2,543,997 | -0.20(-0.22%) |
Sep 17, 2018 | 91.61 | 91.73 | 91.57 | 91.63 | 6,598,243 | +0.00(+0.00%) |
Sep 14, 2018 | 91.68 | 91.74 | 91.62 | 91.63 | 3,105,916 | -0.17(-0.19%) |
Sep 13, 2018 | 91.88 | 91.92 | 91.79 | 91.81 | 2,629,514 | +0.06(+0.07%) |
Sep 12, 2018 | 91.75 | 91.82 | 91.74 | 91.74 | 4,807,625 | +0.06(+0.07%) |
Sep 11, 2018 | 91.73 | 91.78 | 91.66 | 91.68 | 5,672,576 | -0.16(-0.17%) |
Sep 10, 2018 | 91.79 | 91.87 | 91.79 | 91.84 | 3,812,117 | +0.09(+0.09%) |
Sep 07, 2018 | 91.85 | 91.87 | 91.75 | 91.75 | 2,965,687 | -0.33(-0.36%) |
Sep 06, 2018 | 92.00 | 92.15 | 92.00 | 92.08 | 2,592,951 | +0.16(+0.17%) |
Sep 05, 2018 | 91.96 | 91.98 | 91.88 | 91.93 | 3,215,504 | -0.04(-0.05%) |