Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 87.77 | 88.70 | 87.77 | 88.45 | 38,758 | +0.45(+0.51%) |
Nov 29, 2018 | 88.06 | 88.70 | 87.52 | 88.00 | 37,228 | -0.46(-0.52%) |
Nov 28, 2018 | 86.54 | 88.46 | 85.74 | 88.46 | 42,544 | +2.22(+2.57%) |
Nov 27, 2018 | 86.57 | 86.96 | 86.20 | 86.24 | 26,695 | -0.80(-0.92%) |
Nov 26, 2018 | 86.85 | 87.57 | 86.38 | 87.04 | 21,404 | +0.50(+0.58%) |
Nov 23, 2018 | 85.73 | 87.05 | 85.73 | 86.54 | 36,948 | +0.24(+0.28%) |
Nov 21, 2018 | 86.30 | 86.30 | 86.30 | 0 | +1.19(+1.40%) | |
Nov 20, 2018 | 85.52 | 86.43 | 84.81 | 85.11 | 124,701 | -1.46(-1.68%) |
Nov 19, 2018 | 87.89 | 87.89 | 86.23 | 86.56 | 125,774 | -1.51(-1.72%) |
Nov 16, 2018 | 87.46 | 88.41 | 87.19 | 88.07 | 29,282 | +0.18(+0.20%) |
Nov 15, 2018 | 86.37 | 88.14 | 86.37 | 87.89 | 24,289 | +1.16(+1.34%) |
Nov 14, 2018 | 88.49 | 88.84 | 86.27 | 86.73 | 27,304 | -1.10(-1.25%) |
Nov 13, 2018 | 88.61 | 89.31 | 87.66 | 87.83 | 50,697 | -0.41(-0.47%) |
Nov 12, 2018 | 89.88 | 89.90 | 88.15 | 88.24 | 45,265 | -1.78(-1.98%) |
Nov 09, 2018 | 91.32 | 91.32 | 89.48 | 90.03 | 34,499 | -1.81(-1.97%) |
Nov 08, 2018 | 91.65 | 92.31 | 91.49 | 91.84 | 26,991 | -0.10(-0.11%) |
Nov 07, 2018 | 90.92 | 91.94 | 90.71 | 91.94 | 30,276 | +1.40(+1.55%) |
Nov 06, 2018 | 90.27 | 90.76 | 89.91 | 90.54 | 34,032 | +0.32(+0.35%) |
Nov 05, 2018 | 90.69 | 90.93 | 89.75 | 90.22 | 53,107 | -0.53(-0.58%) |
Nov 02, 2018 | 90.81 | 90.95 | 89.97 | 90.75 | 153,225 | +0.44(+0.49%) |
Nov 01, 2018 | 89.12 | 90.57 | 88.80 | 90.31 | 90,297 | +1.55(+1.75%) |
Oct 31, 2018 | 89.17 | 89.41 | 88.49 | 88.76 | 39,607 | +0.50(+0.56%) |
Oct 30, 2018 | 86.88 | 88.44 | 86.88 | 88.26 | 97,218 | +1.63(+1.89%) |
Oct 29, 2018 | 88.35 | 88.69 | 85.93 | 86.63 | 114,200 | -0.60(-0.69%) |
Oct 26, 2018 | 86.91 | 88.10 | 85.70 | 87.23 | 72,087 | -0.70(-0.80%) |
Oct 25, 2018 | 86.76 | 88.25 | 86.76 | 87.93 | 60,056 | +1.76(+2.04%) |
Oct 24, 2018 | 89.38 | 89.78 | 86.18 | 86.18 | 91,437 | -3.22(-3.60%) |
Oct 23, 2018 | 88.84 | 90.14 | 87.88 | 89.40 | 88,447 | -0.70(-0.78%) |
Oct 22, 2018 | 90.77 | 91.13 | 89.65 | 90.10 | 59,765 | -0.57(-0.63%) |
Oct 19, 2018 | 92.15 | 92.82 | 90.53 | 90.67 | 32,795 | -1.25(-1.36%) |
Oct 18, 2018 | 93.29 | 93.35 | 91.61 | 91.92 | 48,359 | -1.56(-1.67%) |
Oct 17, 2018 | 93.52 | 93.77 | 92.63 | 93.48 | 157,389 | -0.32(-0.34%) |
Oct 16, 2018 | 91.91 | 93.81 | 91.40 | 93.80 | 43,107 | +2.49(+2.73%) |
Oct 15, 2018 | 91.01 | 91.84 | 90.42 | 91.31 | 68,677 | +0.20(+0.22%) |
Oct 12, 2018 | 92.28 | 92.41 | 90.32 | 91.12 | 134,910 | +0.23(+0.26%) |
Oct 11, 2018 | 91.94 | 92.85 | 90.88 | 90.88 | 34,458 | -1.41(-1.53%) |
Oct 10, 2018 | 94.82 | 94.83 | 92.29 | 92.29 | 61,016 | -2.79(-2.93%) |
Oct 09, 2018 | 94.98 | 95.96 | 94.98 | 95.08 | 28,493 | -0.28(-0.30%) |
Oct 08, 2018 | 95.21 | 95.56 | 94.41 | 95.36 | 47,348 | -0.22(-0.23%) |
Oct 05, 2018 | 96.66 | 96.96 | 94.68 | 95.58 | 123,836 | -0.79(-0.82%) |
Oct 04, 2018 | 97.82 | 97.82 | 96.32 | 96.37 | 31,451 | -1.52(-1.55%) |
Oct 03, 2018 | 97.30 | 98.36 | 97.01 | 97.89 | 51,837 | +0.95(+0.98%) |
Oct 02, 2018 | 97.91 | 98.26 | 96.61 | 96.94 | 182,568 | -1.06(-1.08%) |
Oct 01, 2018 | 99.41 | 100.02 | 97.81 | 98.00 | 168,739 | -1.84(-1.84%) |
Sep 28, 2018 | 99.03 | 99.84 | 99.03 | 99.84 | 25,342 | +0.56(+0.56%) |
Sep 27, 2018 | 99.44 | 99.74 | 99.10 | 99.28 | 29,670 | -0.42(-0.42%) |
Sep 26, 2018 | 100.50 | 100.50 | 99.64 | 99.70 | 49,774 | -0.70(-0.70%) |
Sep 25, 2018 | 100.49 | 100.75 | 100.34 | 100.40 | 13,167 | +0.41(+0.41%) |
Sep 24, 2018 | 100.28 | 100.61 | 99.64 | 99.99 | 21,114 | -0.42(-0.42%) |
Sep 21, 2018 | 100.98 | 101.05 | 100.08 | 100.41 | 62,737 | -0.26(-0.26%) |
Sep 20, 2018 | 100.15 | 100.79 | 99.96 | 100.67 | 17,517 | +1.16(+1.17%) |
Sep 19, 2018 | 100.04 | 100.38 | 99.45 | 99.51 | 59,760 | -0.31(-0.31%) |
Sep 18, 2018 | 99.80 | 100.35 | 99.77 | 99.82 | 24,326 | +0.27(+0.27%) |
Sep 17, 2018 | 100.36 | 100.54 | 99.39 | 99.54 | 26,805 | -0.75(-0.75%) |
Sep 14, 2018 | 100.30 | 100.96 | 100.27 | 100.30 | 11,416 | +0.10(+0.10%) |
Sep 13, 2018 | 100.54 | 100.94 | 100.19 | 100.19 | 12,682 | +0.04(+0.04%) |
Sep 12, 2018 | 100.61 | 100.61 | 99.81 | 100.15 | 25,326 | -0.69(-0.68%) |
Sep 11, 2018 | 100.70 | 101.18 | 100.57 | 100.84 | 23,826 | -0.02(-0.02%) |
Sep 10, 2018 | 101.50 | 101.60 | 100.86 | 100.87 | 70,223 | -0.15(-0.15%) |
Sep 07, 2018 | 100.96 | 101.51 | 100.87 | 101.02 | 17,924 | -0.33(-0.32%) |
Sep 06, 2018 | 102.26 | 102.39 | 101.19 | 101.34 | 18,623 | -0.72(-0.71%) |
Sep 05, 2018 | 102.76 | 102.76 | 101.45 | 102.07 | 34,476 | -0.61(-0.59%) |