Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.35 | 83.17 | 81.35 | 83.06 | 7,771,917 | +1.57(+1.93%) |
Nov 29, 2018 | 81.75 | 82.22 | 80.91 | 81.48 | 3,564,238 | -0.46(-0.57%) |
Nov 28, 2018 | 79.00 | 82.05 | 78.92 | 81.95 | 6,255,040 | +3.51(+4.47%) |
Nov 27, 2018 | 76.55 | 78.45 | 76.36 | 78.44 | 6,354,107 | +1.71(+2.22%) |
Nov 26, 2018 | 77.25 | 77.93 | 75.85 | 76.73 | 4,842,704 | +0.54(+0.71%) |
Nov 23, 2018 | 76.82 | 77.20 | 75.66 | 76.19 | 2,334,317 | -1.20(-1.56%) |
Nov 21, 2018 | 77.40 | 77.40 | 77.40 | 0 | -0.96(-1.22%) | |
Nov 20, 2018 | 80.02 | 84.22 | 77.79 | 78.36 | 8,376,168 | -8.11(-9.38%) |
Nov 19, 2018 | 90.07 | 90.70 | 84.97 | 86.46 | 6,075,220 | -3.88(-4.29%) |
Nov 16, 2018 | 90.69 | 90.96 | 88.63 | 90.34 | 3,989,633 | -1.14(-1.24%) |
Nov 15, 2018 | 91.90 | 92.42 | 90.27 | 91.48 | 4,465,656 | -1.35(-1.45%) |
Nov 14, 2018 | 95.74 | 96.69 | 92.74 | 92.82 | 4,968,794 | -2.23(-2.34%) |
Nov 13, 2018 | 96.48 | 96.95 | 94.49 | 95.05 | 3,528,455 | -1.44(-1.49%) |
Nov 12, 2018 | 97.43 | 98.39 | 96.09 | 96.49 | 2,540,152 | -0.94(-0.96%) |
Nov 09, 2018 | 98.03 | 98.14 | 96.59 | 97.43 | 2,183,182 | -0.54(-0.55%) |
Nov 08, 2018 | 97.51 | 98.94 | 96.77 | 97.97 | 2,206,178 | +0.55(+0.56%) |
Nov 07, 2018 | 96.80 | 97.65 | 95.21 | 97.42 | 2,330,981 | +1.20(+1.25%) |
Nov 06, 2018 | 95.92 | 96.44 | 94.99 | 96.22 | 2,016,811 | +0.21(+0.22%) |
Nov 05, 2018 | 95.22 | 96.14 | 94.08 | 96.01 | 2,030,661 | +1.17(+1.23%) |
Nov 02, 2018 | 94.10 | 95.27 | 93.00 | 94.84 | 3,108,028 | +1.53(+1.64%) |
Nov 01, 2018 | 94.09 | 94.58 | 92.59 | 93.32 | 2,858,882 | -0.55(-0.59%) |
Oct 31, 2018 | 95.08 | 95.95 | 93.49 | 93.87 | 3,410,050 | -0.74(-0.78%) |
Oct 30, 2018 | 93.48 | 95.57 | 93.37 | 94.61 | 2,779,378 | +1.42(+1.53%) |
Oct 29, 2018 | 92.80 | 95.15 | 91.78 | 93.18 | 3,887,939 | +1.47(+1.60%) |
Oct 26, 2018 | 89.20 | 92.12 | 88.77 | 91.72 | 2,988,639 | +0.31(+0.34%) |
Oct 25, 2018 | 90.75 | 92.26 | 89.66 | 91.40 | 2,242,863 | +0.94(+1.04%) |
Oct 24, 2018 | 90.81 | 93.25 | 90.27 | 90.46 | 2,761,378 | -0.70(-0.77%) |
Oct 23, 2018 | 90.81 | 91.50 | 88.99 | 91.17 | 2,447,588 | -0.49(-0.54%) |
Oct 22, 2018 | 90.03 | 92.11 | 90.03 | 91.66 | 1,806,850 | +1.88(+2.09%) |
Oct 19, 2018 | 91.83 | 91.83 | 89.68 | 89.78 | 3,084,087 | -1.18(-1.29%) |
Oct 18, 2018 | 92.27 | 92.89 | 90.27 | 90.96 | 2,331,421 | -0.98(-1.06%) |
Oct 17, 2018 | 92.98 | 93.38 | 90.56 | 91.93 | 3,370,774 | -1.29(-1.38%) |
Oct 16, 2018 | 92.62 | 93.42 | 91.56 | 93.22 | 2,193,275 | +1.60(+1.75%) |
Oct 15, 2018 | 90.79 | 92.38 | 90.57 | 91.62 | 2,403,452 | +0.72(+0.79%) |
Oct 12, 2018 | 90.12 | 91.43 | 89.41 | 90.90 | 3,203,582 | +1.47(+1.64%) |
Oct 11, 2018 | 90.03 | 91.84 | 89.15 | 89.43 | 3,489,281 | -0.66(-0.74%) |
Oct 10, 2018 | 92.12 | 92.30 | 89.97 | 90.09 | 3,030,085 | -2.02(-2.19%) |
Oct 09, 2018 | 91.10 | 92.98 | 90.72 | 92.11 | 2,600,259 | +1.20(+1.32%) |
Oct 08, 2018 | 89.67 | 91.13 | 89.63 | 90.91 | 1,970,526 | +1.19(+1.32%) |
Oct 05, 2018 | 91.45 | 91.45 | 89.05 | 89.72 | 2,469,949 | -0.47(-0.53%) |
Oct 04, 2018 | 91.58 | 91.95 | 90.00 | 90.20 | 3,099,527 | -1.53(-1.66%) |
Oct 03, 2018 | 91.67 | 92.22 | 90.76 | 91.72 | 2,248,726 | +0.40(+0.44%) |
Oct 02, 2018 | 93.35 | 93.74 | 91.29 | 91.33 | 2,579,880 | -2.14(-2.29%) |
Oct 01, 2018 | 94.81 | 95.27 | 93.44 | 93.47 | 2,439,613 | -0.49(-0.52%) |
Sep 28, 2018 | 94.22 | 94.98 | 93.63 | 93.96 | 3,626,402 | -0.34(-0.36%) |
Sep 27, 2018 | 94.22 | 94.47 | 93.65 | 94.30 | 2,264,786 | +0.27(+0.29%) |
Sep 26, 2018 | 92.91 | 95.37 | 92.82 | 94.03 | 3,009,479 | +1.57(+1.70%) |
Sep 25, 2018 | 92.58 | 93.38 | 92.13 | 92.45 | 3,856,907 | +0.21(+0.23%) |
Sep 24, 2018 | 92.30 | 93.63 | 92.12 | 92.25 | 3,895,893 | -0.19(-0.21%) |
Sep 21, 2018 | 91.71 | 92.80 | 91.28 | 92.44 | 5,955,236 | +1.01(+1.10%) |
Sep 20, 2018 | 91.95 | 92.07 | 90.65 | 91.43 | 3,957,274 | -0.49(-0.54%) |
Sep 19, 2018 | 91.68 | 92.34 | 91.03 | 91.92 | 3,613,229 | +0.01(+0.01%) |
Sep 18, 2018 | 91.05 | 92.39 | 90.85 | 91.91 | 2,553,639 | +0.68(+0.75%) |
Sep 17, 2018 | 91.87 | 92.15 | 90.91 | 91.23 | 3,386,776 | -0.54(-0.59%) |
Sep 14, 2018 | 92.06 | 92.06 | 91.05 | 91.77 | 3,082,189 | -0.29(-0.32%) |
Sep 13, 2018 | 92.49 | 92.92 | 91.71 | 92.07 | 2,488,694 | -0.16(-0.17%) |
Sep 12, 2018 | 93.04 | 93.54 | 90.96 | 92.23 | 2,882,840 | -0.92(-0.98%) |
Sep 11, 2018 | 92.66 | 93.37 | 92.32 | 93.14 | 2,515,125 | +0.52(+0.56%) |
Sep 10, 2018 | 91.75 | 92.76 | 91.52 | 92.62 | 3,022,955 | +1.29(+1.41%) |
Sep 07, 2018 | 91.88 | 92.37 | 91.07 | 91.34 | 2,858,907 | -0.76(-0.82%) |
Sep 06, 2018 | 92.26 | 92.93 | 91.86 | 92.09 | 2,327,013 | -0.10(-0.11%) |
Sep 05, 2018 | 92.42 | 92.89 | 91.49 | 92.20 | 2,998,771 | -0.22(-0.24%) |