Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.51 | 96.67 | 93.08 | 95.40 | 557,600 | +1.50(+1.60%) |
Nov 29, 2018 | 91.99 | 96.71 | 90.50 | 93.90 | 690,772 | +1.91(+2.08%) |
Nov 28, 2018 | 87.63 | 92.01 | 86.45 | 91.99 | 641,837 | +4.65(+5.32%) |
Nov 27, 2018 | 93.14 | 93.48 | 87.21 | 87.34 | 614,727 | -5.67(-6.10%) |
Nov 26, 2018 | 93.33 | 94.41 | 91.40 | 93.01 | 465,048 | +1.10(+1.20%) |
Nov 23, 2018 | 89.37 | 93.16 | 89.00 | 91.91 | 240,400 | +1.68(+1.86%) |
Nov 21, 2018 | 90.23 | 90.23 | 90.23 | 0 | +1.79(+2.02%) | |
Nov 20, 2018 | 84.89 | 89.94 | 84.50 | 88.44 | 666,002 | -0.44(-0.50%) |
Nov 19, 2018 | 92.32 | 92.38 | 88.19 | 88.88 | 558,579 | -3.97(-4.28%) |
Nov 16, 2018 | 89.82 | 93.20 | 89.42 | 92.85 | 681,500 | +2.87(+3.19%) |
Nov 15, 2018 | 88.77 | 91.00 | 86.46 | 89.98 | 615,899 | +1.05(+1.18%) |
Nov 14, 2018 | 91.96 | 92.18 | 87.00 | 88.93 | 1,036,334 | -2.39(-2.62%) |
Nov 13, 2018 | 92.52 | 93.88 | 90.00 | 91.32 | 592,567 | -0.36(-0.39%) |
Nov 12, 2018 | 94.87 | 95.04 | 90.57 | 91.68 | 566,539 | -4.33(-4.51%) |
Nov 09, 2018 | 99.24 | 99.95 | 94.00 | 96.01 | 644,200 | -3.81(-3.82%) |
Nov 08, 2018 | 99.69 | 101.22 | 98.05 | 99.82 | 458,425 | -0.32(-0.32%) |
Nov 07, 2018 | 97.83 | 100.26 | 97.29 | 100.14 | 608,277 | +3.13(+3.23%) |
Nov 06, 2018 | 97.25 | 99.98 | 96.01 | 97.01 | 510,608 | -0.65(-0.67%) |
Nov 05, 2018 | 97.74 | 99.63 | 93.75 | 97.66 | 936,682 | +1.68(+1.75%) |
Nov 02, 2018 | 95.00 | 97.50 | 93.39 | 95.98 | 1,006,500 | +1.19(+1.26%) |
Nov 01, 2018 | 89.27 | 97.82 | 87.36 | 94.79 | 1,209,032 | +6.62(+7.51%) |
Oct 31, 2018 | 84.51 | 89.06 | 83.99 | 88.17 | 1,688,544 | +7.43(+9.20%) |
Oct 30, 2018 | 77.47 | 81.12 | 76.57 | 80.74 | 838,802 | +3.39(+4.38%) |
Oct 29, 2018 | 81.57 | 82.49 | 76.11 | 77.35 | 754,283 | -2.43(-3.05%) |
Oct 26, 2018 | 80.10 | 82.99 | 76.79 | 79.78 | 918,100 | -1.96(-2.40%) |
Oct 25, 2018 | 81.40 | 82.20 | 76.50 | 81.74 | 1,940,592 | +1.25(+1.55%) |
Oct 24, 2018 | 84.00 | 85.83 | 77.75 | 80.49 | 5,732,100 | -11.33(-12.34%) |
Oct 23, 2018 | 88.91 | 94.40 | 87.75 | 91.82 | 2,050,741 | +1.06(+1.17%) |
Oct 22, 2018 | 89.52 | 91.25 | 88.40 | 90.76 | 805,794 | +1.65(+1.85%) |
Oct 19, 2018 | 91.30 | 92.90 | 88.15 | 89.11 | 1,063,200 | -1.65(-1.82%) |
Oct 18, 2018 | 92.38 | 93.19 | 89.31 | 90.76 | 363,292 | -2.34(-2.51%) |
Oct 17, 2018 | 94.50 | 94.51 | 91.56 | 93.10 | 481,429 | -1.60(-1.69%) |
Oct 16, 2018 | 91.73 | 95.10 | 90.46 | 94.70 | 765,657 | +3.85(+4.24%) |
Oct 15, 2018 | 91.04 | 92.54 | 89.34 | 90.85 | 459,481 | +0.24(+0.26%) |
Oct 12, 2018 | 90.44 | 92.12 | 88.05 | 90.61 | 761,900 | +3.34(+3.83%) |
Oct 11, 2018 | 87.77 | 91.60 | 86.78 | 87.27 | 822,729 | -1.54(-1.73%) |
Oct 10, 2018 | 95.00 | 95.00 | 87.83 | 88.81 | 891,197 | -6.18(-6.51%) |
Oct 09, 2018 | 96.12 | 97.99 | 94.80 | 94.99 | 623,026 | -2.01(-2.07%) |
Oct 08, 2018 | 102.50 | 104.00 | 95.01 | 97.00 | 1,579,277 | -9.06(-8.54%) |
Oct 05, 2018 | 105.47 | 108.33 | 104.28 | 106.06 | 685,400 | +0.92(+0.88%) |
Oct 04, 2018 | 107.13 | 107.47 | 102.72 | 105.14 | 557,620 | -2.51(-2.33%) |
Oct 03, 2018 | 106.95 | 109.40 | 106.16 | 107.65 | 346,761 | +1.55(+1.46%) |
Oct 02, 2018 | 111.04 | 111.54 | 104.75 | 106.10 | 519,088 | -4.82(-4.35%) |
Oct 01, 2018 | 111.33 | 114.22 | 110.54 | 110.92 | 652,449 | +1.00(+0.91%) |
Sep 28, 2018 | 108.33 | 110.48 | 108.12 | 109.92 | 418,800 | +1.20(+1.10%) |
Sep 27, 2018 | 108.16 | 111.66 | 107.69 | 108.72 | 406,355 | +0.71(+0.66%) |
Sep 26, 2018 | 107.93 | 108.76 | 107.05 | 108.01 | 436,373 | +0.95(+0.89%) |
Sep 25, 2018 | 104.56 | 108.31 | 104.53 | 107.06 | 682,062 | +2.94(+2.82%) |
Sep 24, 2018 | 103.43 | 105.40 | 102.03 | 104.12 | 713,614 | +0.01(+0.01%) |
Sep 21, 2018 | 106.49 | 109.20 | 103.83 | 104.11 | 1,877,800 | -2.18(-2.05%) |
Sep 20, 2018 | 113.14 | 113.52 | 106.00 | 106.29 | 1,004,539 | -6.85(-6.05%) |
Sep 19, 2018 | 114.68 | 114.68 | 112.20 | 113.14 | 724,734 | -1.12(-0.98%) |
Sep 18, 2018 | 111.77 | 114.56 | 110.60 | 114.26 | 776,692 | +3.12(+2.81%) |
Sep 17, 2018 | 108.88 | 112.90 | 106.60 | 111.14 | 1,152,242 | +2.42(+2.23%) |
Sep 14, 2018 | 106.99 | 109.40 | 106.00 | 108.72 | 427,500 | +1.97(+1.85%) |
Sep 13, 2018 | 109.06 | 109.89 | 105.65 | 106.75 | 459,692 | -1.45(-1.34%) |
Sep 12, 2018 | 107.80 | 109.89 | 107.05 | 108.20 | 608,635 | +0.22(+0.20%) |
Sep 11, 2018 | 104.33 | 108.53 | 103.18 | 107.98 | 784,516 | +2.85(+2.71%) |
Sep 10, 2018 | 104.63 | 106.23 | 101.00 | 105.13 | 783,495 | +1.74(+1.68%) |
Sep 07, 2018 | 101.86 | 105.54 | 99.73 | 103.39 | 1,110,400 | -1.18(-1.13%) |
Sep 06, 2018 | 115.00 | 115.00 | 104.05 | 104.57 | 1,516,029 | -10.43(-9.07%) |
Sep 05, 2018 | 113.22 | 116.52 | 110.46 | 115.00 | 1,011,921 | +0.84(+0.74%) |