Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 81.35 | 83.16 | 81.35 | 83.05 | 7,772,286 | +1.57(+1.93%) |
Nov 29, 2018 | 81.75 | 82.22 | 80.90 | 81.48 | 3,564,407 | -0.46(-0.57%) |
Nov 28, 2018 | 79.00 | 82.05 | 78.91 | 81.95 | 6,255,337 | +3.51(+4.47%) |
Nov 27, 2018 | 76.55 | 78.45 | 76.35 | 78.44 | 6,354,409 | +1.71(+2.22%) |
Nov 26, 2018 | 77.24 | 77.93 | 75.85 | 76.73 | 4,842,934 | +0.54(+0.71%) |
Nov 23, 2018 | 76.82 | 77.20 | 75.66 | 76.19 | 2,334,428 | -1.20(-1.56%) |
Nov 21, 2018 | 77.39 | 77.39 | 77.39 | 0 | -0.96(-1.22%) | |
Nov 20, 2018 | 80.02 | 84.22 | 77.78 | 78.35 | 8,376,566 | -8.11(-9.38%) |
Nov 19, 2018 | 90.07 | 90.70 | 84.97 | 86.46 | 6,075,508 | -3.88(-4.29%) |
Nov 16, 2018 | 90.69 | 90.95 | 88.63 | 90.34 | 3,989,823 | -1.14(-1.24%) |
Nov 15, 2018 | 91.89 | 92.41 | 90.27 | 91.47 | 4,465,868 | -1.35(-1.45%) |
Nov 14, 2018 | 95.74 | 96.69 | 92.73 | 92.82 | 4,969,030 | -2.23(-2.34%) |
Nov 13, 2018 | 96.48 | 96.94 | 94.49 | 95.05 | 3,528,623 | -1.44(-1.49%) |
Nov 12, 2018 | 97.43 | 98.39 | 96.08 | 96.49 | 2,540,273 | -0.94(-0.96%) |
Nov 09, 2018 | 98.03 | 98.14 | 96.58 | 97.43 | 2,183,285 | -0.54(-0.55%) |
Nov 08, 2018 | 97.50 | 98.94 | 96.76 | 97.97 | 2,206,283 | +0.55(+0.56%) |
Nov 07, 2018 | 96.79 | 97.65 | 95.21 | 97.42 | 2,331,092 | +1.20(+1.25%) |
Nov 06, 2018 | 95.91 | 96.43 | 94.98 | 96.21 | 2,016,906 | +0.21(+0.22%) |
Nov 05, 2018 | 95.22 | 96.14 | 94.07 | 96.01 | 2,030,757 | +1.17(+1.23%) |
Nov 02, 2018 | 94.09 | 95.27 | 92.99 | 94.84 | 3,108,176 | +1.53(+1.64%) |
Nov 01, 2018 | 94.08 | 94.57 | 92.58 | 93.31 | 2,859,018 | -0.55(-0.59%) |
Oct 31, 2018 | 95.08 | 95.95 | 93.48 | 93.86 | 3,410,212 | -0.74(-0.78%) |
Oct 30, 2018 | 93.47 | 95.57 | 93.37 | 94.60 | 2,779,510 | +1.42(+1.53%) |
Oct 29, 2018 | 92.79 | 95.14 | 91.78 | 93.18 | 3,888,124 | +1.47(+1.60%) |
Oct 26, 2018 | 89.20 | 92.12 | 88.76 | 91.71 | 2,988,781 | +0.31(+0.34%) |
Oct 25, 2018 | 90.74 | 92.25 | 89.65 | 91.40 | 2,242,969 | +0.94(+1.04%) |
Oct 24, 2018 | 90.81 | 93.25 | 90.27 | 90.46 | 2,761,509 | -0.70(-0.77%) |
Oct 23, 2018 | 90.80 | 91.49 | 88.99 | 91.16 | 2,447,705 | -0.49(-0.54%) |
Oct 22, 2018 | 90.02 | 92.11 | 90.02 | 91.65 | 1,806,935 | +1.88(+2.09%) |
Oct 19, 2018 | 91.82 | 91.82 | 89.67 | 89.78 | 3,084,234 | -1.18(-1.29%) |
Oct 18, 2018 | 92.26 | 92.89 | 90.27 | 90.95 | 2,331,532 | -0.98(-1.06%) |
Oct 17, 2018 | 92.97 | 93.38 | 90.55 | 91.93 | 3,370,934 | -1.29(-1.38%) |
Oct 16, 2018 | 92.61 | 93.42 | 91.56 | 93.22 | 2,193,379 | +1.60(+1.75%) |
Oct 15, 2018 | 90.78 | 92.37 | 90.56 | 91.62 | 2,403,566 | +0.72(+0.79%) |
Oct 12, 2018 | 90.12 | 91.43 | 89.41 | 90.90 | 3,203,734 | +1.47(+1.64%) |
Oct 11, 2018 | 90.02 | 91.83 | 89.14 | 89.43 | 3,489,446 | -0.66(-0.74%) |
Oct 10, 2018 | 92.12 | 92.30 | 89.97 | 90.09 | 3,030,228 | -2.02(-2.19%) |
Oct 09, 2018 | 91.09 | 92.97 | 90.72 | 92.11 | 2,600,383 | +1.20(+1.32%) |
Oct 08, 2018 | 89.66 | 91.12 | 89.63 | 90.91 | 1,970,620 | +1.19(+1.32%) |
Oct 05, 2018 | 91.45 | 91.45 | 89.05 | 89.72 | 2,470,066 | -0.47(-0.53%) |
Oct 04, 2018 | 91.58 | 91.95 | 89.99 | 90.19 | 3,099,674 | -1.53(-1.66%) |
Oct 03, 2018 | 91.66 | 92.21 | 90.75 | 91.72 | 2,248,833 | +0.40(+0.44%) |
Oct 02, 2018 | 93.34 | 93.74 | 91.28 | 91.32 | 2,580,002 | -2.14(-2.29%) |
Oct 01, 2018 | 94.80 | 95.27 | 93.44 | 93.46 | 2,439,729 | -0.49(-0.52%) |
Sep 28, 2018 | 94.21 | 94.97 | 93.62 | 93.96 | 3,626,574 | -0.34(-0.36%) |
Sep 27, 2018 | 94.21 | 94.47 | 93.64 | 94.30 | 2,264,894 | +0.27(+0.29%) |
Sep 26, 2018 | 92.91 | 95.36 | 92.81 | 94.02 | 3,009,622 | +1.57(+1.70%) |
Sep 25, 2018 | 92.57 | 93.38 | 92.13 | 92.45 | 3,857,090 | +0.21(+0.23%) |
Sep 24, 2018 | 92.30 | 93.63 | 92.12 | 92.24 | 3,896,078 | -0.19(-0.21%) |
Sep 21, 2018 | 91.70 | 92.79 | 91.27 | 92.43 | 5,955,518 | +1.00(+1.10%) |
Sep 20, 2018 | 91.95 | 92.06 | 90.64 | 91.43 | 3,957,461 | -0.49(-0.54%) |
Sep 19, 2018 | 91.67 | 92.34 | 91.03 | 91.92 | 3,613,401 | +0.01(+0.01%) |
Sep 18, 2018 | 91.05 | 92.38 | 90.85 | 91.91 | 2,553,761 | +0.68(+0.75%) |
Sep 17, 2018 | 91.86 | 92.15 | 90.91 | 91.23 | 3,386,937 | -0.54(-0.59%) |
Sep 14, 2018 | 92.05 | 92.05 | 91.05 | 91.77 | 3,082,335 | -0.29(-0.32%) |
Sep 13, 2018 | 92.49 | 92.92 | 91.70 | 92.06 | 2,488,813 | -0.16(-0.17%) |
Sep 12, 2018 | 93.04 | 93.53 | 90.95 | 92.22 | 2,882,977 | -0.91(-0.98%) |
Sep 11, 2018 | 92.66 | 93.36 | 92.31 | 93.14 | 2,515,244 | +0.52(+0.56%) |
Sep 10, 2018 | 91.75 | 92.76 | 91.51 | 92.62 | 3,023,098 | +1.29(+1.41%) |
Sep 07, 2018 | 91.88 | 92.36 | 91.07 | 91.33 | 2,859,043 | -0.76(-0.82%) |
Sep 06, 2018 | 92.26 | 92.93 | 91.85 | 92.09 | 2,327,124 | -0.10(-0.11%) |
Sep 05, 2018 | 92.42 | 92.88 | 91.48 | 92.19 | 2,998,914 | -0.22(-0.24%) |