Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.95 | 95.36 | 93.50 | 95.23 | 4,314,915 | +1.68(+1.79%) |
Nov 29, 2018 | 93.43 | 94.11 | 92.81 | 93.55 | 2,373,199 | -0.24(-0.26%) |
Nov 28, 2018 | 92.22 | 93.85 | 91.63 | 93.79 | 2,747,217 | +1.69(+1.83%) |
Nov 27, 2018 | 90.95 | 92.15 | 90.56 | 92.11 | 2,341,104 | +0.72(+0.79%) |
Nov 26, 2018 | 90.79 | 91.62 | 90.07 | 91.39 | 4,116,090 | +1.61(+1.79%) |
Nov 23, 2018 | 89.90 | 90.85 | 89.42 | 89.78 | 1,011,841 | -0.07(-0.07%) |
Nov 21, 2018 | 89.85 | 89.85 | 89.85 | 0 | +0.21(+0.24%) | |
Nov 20, 2018 | 91.10 | 91.51 | 89.23 | 89.63 | 4,219,522 | -2.30(-2.50%) |
Nov 19, 2018 | 90.95 | 92.44 | 90.77 | 91.93 | 3,540,328 | +0.99(+1.09%) |
Nov 16, 2018 | 90.40 | 91.51 | 89.88 | 90.94 | 3,128,137 | +0.45(+0.50%) |
Nov 15, 2018 | 89.27 | 90.92 | 87.98 | 90.48 | 4,032,783 | +0.78(+0.87%) |
Nov 14, 2018 | 90.49 | 91.81 | 88.78 | 89.70 | 3,618,590 | +0.08(+0.09%) |
Nov 13, 2018 | 88.53 | 90.54 | 88.47 | 89.62 | 4,367,927 | +1.38(+1.56%) |
Nov 12, 2018 | 89.91 | 90.48 | 88.05 | 88.25 | 2,208,564 | -1.47(-1.63%) |
Nov 09, 2018 | 91.66 | 91.86 | 89.47 | 89.71 | 4,122,370 | -1.63(-1.78%) |
Nov 08, 2018 | 90.80 | 91.71 | 90.73 | 91.34 | 3,132,736 | +0.30(+0.33%) |
Nov 07, 2018 | 89.49 | 91.19 | 88.48 | 91.04 | 4,540,265 | +2.03(+2.28%) |
Nov 06, 2018 | 87.46 | 89.20 | 87.21 | 89.01 | 3,152,956 | +1.50(+1.71%) |
Nov 05, 2018 | 87.18 | 88.02 | 86.86 | 87.51 | 2,985,573 | +0.68(+0.78%) |
Nov 02, 2018 | 87.74 | 88.20 | 86.41 | 86.83 | 3,483,831 | -1.25(-1.42%) |
Nov 01, 2018 | 87.57 | 88.61 | 86.79 | 88.08 | 3,537,269 | +0.80(+0.92%) |
Oct 31, 2018 | 88.68 | 89.31 | 87.21 | 87.28 | 4,419,833 | -0.43(-0.49%) |
Oct 30, 2018 | 86.49 | 88.11 | 85.78 | 87.71 | 3,720,319 | +1.59(+1.85%) |
Oct 29, 2018 | 87.30 | 88.01 | 85.06 | 86.12 | 4,095,508 | -0.15(-0.17%) |
Oct 26, 2018 | 87.25 | 87.77 | 85.56 | 86.27 | 4,840,132 | -2.06(-2.33%) |
Oct 25, 2018 | 87.70 | 89.49 | 86.52 | 88.33 | 5,212,243 | -0.09(-0.10%) |
Oct 24, 2018 | 90.99 | 91.87 | 88.03 | 88.42 | 7,030,431 | -5.17(-5.52%) |
Oct 23, 2018 | 93.62 | 94.77 | 92.53 | 93.59 | 3,808,531 | -1.15(-1.21%) |
Oct 22, 2018 | 95.18 | 95.31 | 93.99 | 94.73 | 2,879,603 | -0.70(-0.73%) |
Oct 19, 2018 | 93.99 | 95.67 | 93.39 | 95.43 | 3,002,881 | +1.44(+1.53%) |
Oct 18, 2018 | 96.33 | 96.46 | 93.54 | 93.99 | 2,770,965 | -2.69(-2.78%) |
Oct 17, 2018 | 96.12 | 96.71 | 94.97 | 96.68 | 2,568,749 | +0.43(+0.45%) |
Oct 16, 2018 | 95.44 | 96.42 | 94.82 | 96.24 | 3,272,840 | +1.40(+1.48%) |
Oct 15, 2018 | 94.51 | 95.54 | 94.42 | 94.84 | 3,232,720 | +0.11(+0.11%) |
Oct 12, 2018 | 94.66 | 95.50 | 93.14 | 94.73 | 3,653,506 | +1.54(+1.65%) |
Oct 11, 2018 | 96.12 | 96.51 | 92.71 | 93.19 | 6,396,038 | -2.37(-2.48%) |
Oct 10, 2018 | 96.13 | 96.87 | 95.29 | 95.56 | 5,699,589 | -1.04(-1.08%) |
Oct 09, 2018 | 96.88 | 97.24 | 96.20 | 96.60 | 5,679,424 | -0.70(-0.72%) |
Oct 08, 2018 | 95.94 | 97.67 | 95.82 | 97.31 | 3,499,791 | +1.26(+1.31%) |
Oct 05, 2018 | 96.22 | 96.78 | 95.23 | 96.04 | 2,489,218 | -0.06(-0.06%) |
Oct 04, 2018 | 96.24 | 96.95 | 95.27 | 96.10 | 2,196,947 | -0.39(-0.40%) |
Oct 03, 2018 | 96.26 | 97.11 | 96.18 | 96.49 | 2,199,518 | +0.65(+0.68%) |
Oct 02, 2018 | 96.24 | 96.30 | 95.55 | 95.84 | 1,630,909 | -0.39(-0.40%) |
Oct 01, 2018 | 97.12 | 97.37 | 96.00 | 96.22 | 2,222,961 | +0.58(+0.61%) |
Sep 28, 2018 | 95.41 | 95.73 | 94.81 | 95.64 | 3,225,290 | +0.02(+0.02%) |
Sep 27, 2018 | 95.44 | 96.13 | 95.18 | 95.63 | 1,940,639 | +0.02(+0.03%) |
Sep 26, 2018 | 95.24 | 96.13 | 95.23 | 95.60 | 2,710,623 | +0.36(+0.38%) |
Sep 25, 2018 | 96.37 | 96.46 | 95.00 | 95.24 | 2,574,034 | -0.88(-0.91%) |
Sep 24, 2018 | 96.91 | 97.22 | 95.90 | 96.12 | 2,306,370 | -0.95(-0.98%) |
Sep 21, 2018 | 97.82 | 98.35 | 97.02 | 97.07 | 5,308,142 | -0.52(-0.53%) |
Sep 20, 2018 | 97.43 | 97.98 | 97.12 | 97.58 | 2,325,987 | +0.71(+0.74%) |
Sep 19, 2018 | 96.91 | 97.31 | 96.56 | 96.87 | 2,373,996 | +0.01(+0.01%) |
Sep 18, 2018 | 97.24 | 98.04 | 96.13 | 96.86 | 3,480,559 | -0.70(-0.71%) |
Sep 17, 2018 | 98.78 | 99.14 | 97.19 | 97.56 | 3,595,087 | -1.06(-1.08%) |
Sep 14, 2018 | 98.55 | 99.01 | 97.49 | 98.63 | 4,553,760 | +0.57(+0.58%) |
Sep 13, 2018 | 100.84 | 102.36 | 97.53 | 98.06 | 6,125,317 | -2.95(-2.92%) |
Sep 12, 2018 | 100.69 | 101.55 | 100.44 | 101.01 | 3,959,062 | +0.19(+0.19%) |
Sep 11, 2018 | 101.46 | 101.83 | 100.64 | 100.82 | 2,759,288 | -1.04(-1.02%) |
Sep 10, 2018 | 101.33 | 102.47 | 101.13 | 101.86 | 3,000,480 | +1.11(+1.10%) |
Sep 07, 2018 | 101.08 | 101.90 | 100.08 | 100.75 | 3,088,329 | -0.58(-0.57%) |
Sep 06, 2018 | 102.04 | 102.26 | 101.14 | 101.34 | 2,785,684 | -0.79(-0.77%) |
Sep 05, 2018 | 101.58 | 102.39 | 101.17 | 102.12 | 2,890,915 | +0.26(+0.26%) |