Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.14 | 82.96 | 81.14 | 82.85 | 7,791,752 | +1.57(+1.93%) |
Nov 29, 2018 | 81.54 | 82.01 | 80.70 | 81.28 | 3,573,334 | -0.46(-0.57%) |
Nov 28, 2018 | 78.80 | 81.84 | 78.71 | 81.74 | 6,271,003 | +3.50(+4.47%) |
Nov 27, 2018 | 76.36 | 78.25 | 76.16 | 78.24 | 6,370,323 | +1.70(+2.22%) |
Nov 26, 2018 | 77.05 | 77.73 | 75.66 | 76.54 | 4,855,063 | +0.54(+0.71%) |
Nov 23, 2018 | 76.62 | 77.00 | 75.47 | 76.00 | 2,340,274 | -1.20(-1.56%) |
Nov 21, 2018 | 77.20 | 77.20 | 77.20 | 0 | -0.96(-1.22%) | |
Nov 20, 2018 | 79.82 | 84.01 | 77.59 | 78.16 | 8,397,545 | -8.09(-9.38%) |
Nov 19, 2018 | 89.85 | 90.47 | 84.76 | 86.24 | 6,090,724 | -3.87(-4.29%) |
Nov 16, 2018 | 90.46 | 90.73 | 88.41 | 90.11 | 3,999,815 | -1.13(-1.24%) |
Nov 15, 2018 | 91.66 | 92.18 | 90.04 | 91.25 | 4,477,052 | -1.34(-1.45%) |
Nov 14, 2018 | 95.50 | 96.45 | 92.50 | 92.59 | 4,981,474 | -2.22(-2.34%) |
Nov 13, 2018 | 96.24 | 96.70 | 94.25 | 94.81 | 3,537,460 | -1.44(-1.49%) |
Nov 12, 2018 | 97.18 | 98.14 | 95.84 | 96.25 | 2,546,635 | -0.94(-0.96%) |
Nov 09, 2018 | 97.78 | 97.89 | 96.34 | 97.18 | 2,188,753 | -0.54(-0.55%) |
Nov 08, 2018 | 97.26 | 98.69 | 96.52 | 97.72 | 2,211,808 | +0.55(+0.56%) |
Nov 07, 2018 | 96.55 | 97.40 | 94.97 | 97.18 | 2,336,930 | +1.20(+1.25%) |
Nov 06, 2018 | 95.67 | 96.19 | 94.74 | 95.97 | 2,021,958 | +0.21(+0.22%) |
Nov 05, 2018 | 94.98 | 95.90 | 93.84 | 95.77 | 2,035,843 | +1.16(+1.23%) |
Nov 02, 2018 | 93.86 | 95.03 | 92.76 | 94.60 | 3,115,960 | +1.52(+1.64%) |
Nov 01, 2018 | 93.85 | 94.34 | 92.35 | 93.08 | 2,866,178 | -0.55(-0.59%) |
Oct 31, 2018 | 94.84 | 95.71 | 93.25 | 93.63 | 3,418,753 | -0.74(-0.78%) |
Oct 30, 2018 | 93.24 | 95.33 | 93.14 | 94.37 | 2,786,471 | +1.42(+1.53%) |
Oct 29, 2018 | 92.56 | 94.91 | 91.55 | 92.95 | 3,897,861 | +1.47(+1.60%) |
Oct 26, 2018 | 88.98 | 91.89 | 88.54 | 91.48 | 2,996,266 | +0.31(+0.34%) |
Oct 25, 2018 | 90.52 | 92.02 | 89.43 | 91.17 | 2,248,587 | +0.94(+1.04%) |
Oct 24, 2018 | 90.58 | 93.01 | 90.04 | 90.23 | 2,768,425 | -0.70(-0.77%) |
Oct 23, 2018 | 90.57 | 91.26 | 88.77 | 90.93 | 2,453,835 | -0.49(-0.54%) |
Oct 22, 2018 | 89.80 | 91.88 | 89.80 | 91.42 | 1,811,461 | +1.87(+2.09%) |
Oct 19, 2018 | 91.60 | 91.60 | 89.45 | 89.55 | 3,091,958 | -1.17(-1.29%) |
Oct 18, 2018 | 92.03 | 92.65 | 90.04 | 90.73 | 2,337,371 | -0.97(-1.06%) |
Oct 17, 2018 | 92.74 | 93.15 | 90.33 | 91.70 | 3,379,376 | -1.29(-1.38%) |
Oct 16, 2018 | 92.38 | 93.18 | 91.33 | 92.99 | 2,198,872 | +1.60(+1.75%) |
Oct 15, 2018 | 90.56 | 92.14 | 90.34 | 91.39 | 2,409,586 | +0.72(+0.79%) |
Oct 12, 2018 | 89.89 | 91.20 | 89.18 | 90.67 | 3,211,758 | +1.47(+1.64%) |
Oct 11, 2018 | 89.80 | 91.60 | 88.92 | 89.20 | 3,498,185 | -0.66(-0.74%) |
Oct 10, 2018 | 91.89 | 92.07 | 89.74 | 89.86 | 3,037,817 | -2.01(-2.19%) |
Oct 09, 2018 | 90.87 | 92.74 | 90.49 | 91.88 | 2,606,895 | +1.20(+1.32%) |
Oct 08, 2018 | 89.44 | 90.90 | 89.40 | 90.68 | 1,975,555 | +1.18(+1.32%) |
Oct 05, 2018 | 91.22 | 91.22 | 88.82 | 89.50 | 2,476,252 | -0.47(-0.53%) |
Oct 04, 2018 | 91.35 | 91.72 | 89.77 | 89.97 | 3,107,437 | -1.52(-1.66%) |
Oct 03, 2018 | 91.43 | 91.98 | 90.53 | 91.49 | 2,254,465 | +0.40(+0.44%) |
Oct 02, 2018 | 93.11 | 93.51 | 91.06 | 91.09 | 2,586,464 | -2.14(-2.29%) |
Oct 01, 2018 | 94.56 | 95.03 | 93.20 | 93.23 | 2,445,839 | -0.49(-0.52%) |
Sep 28, 2018 | 93.98 | 94.74 | 93.39 | 93.72 | 3,635,657 | -0.34(-0.36%) |
Sep 27, 2018 | 93.98 | 94.23 | 93.41 | 94.06 | 2,270,566 | +0.27(+0.29%) |
Sep 26, 2018 | 92.67 | 95.12 | 92.58 | 93.79 | 3,017,160 | +1.57(+1.70%) |
Sep 25, 2018 | 92.34 | 93.15 | 91.90 | 92.22 | 3,866,750 | +0.21(+0.23%) |
Sep 24, 2018 | 92.07 | 93.39 | 91.89 | 92.01 | 3,905,836 | -0.19(-0.21%) |
Sep 21, 2018 | 91.47 | 92.56 | 91.05 | 92.20 | 5,970,434 | +1.00(+1.10%) |
Sep 20, 2018 | 91.72 | 91.83 | 90.42 | 91.20 | 3,967,373 | -0.49(-0.54%) |
Sep 19, 2018 | 91.44 | 92.11 | 90.80 | 91.69 | 3,622,450 | +0.01(+0.01%) |
Sep 18, 2018 | 90.82 | 92.15 | 90.62 | 91.68 | 2,560,156 | +0.68(+0.75%) |
Sep 17, 2018 | 91.63 | 91.92 | 90.68 | 91.00 | 3,395,420 | -0.54(-0.59%) |
Sep 14, 2018 | 91.82 | 91.82 | 90.82 | 91.54 | 3,090,055 | -0.29(-0.32%) |
Sep 13, 2018 | 92.26 | 92.68 | 91.47 | 91.83 | 2,495,046 | -0.16(-0.17%) |
Sep 12, 2018 | 92.81 | 93.30 | 90.73 | 91.99 | 2,890,197 | -0.91(-0.98%) |
Sep 11, 2018 | 92.42 | 93.13 | 92.08 | 92.91 | 2,521,544 | +0.52(+0.56%) |
Sep 10, 2018 | 91.52 | 92.53 | 91.28 | 92.39 | 3,030,669 | +1.28(+1.41%) |
Sep 07, 2018 | 91.65 | 92.13 | 90.84 | 91.10 | 2,866,203 | -0.75(-0.82%) |
Sep 06, 2018 | 92.03 | 92.70 | 91.62 | 91.86 | 2,332,952 | -0.10(-0.11%) |
Sep 05, 2018 | 92.19 | 92.65 | 91.25 | 91.96 | 3,006,424 | -0.22(-0.24%) |