Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.74 | 94.66 | 93.46 | 94.45 | 8,453,289 | +0.07(+0.08%) |
Nov 29, 2018 | 93.66 | 95.08 | 93.50 | 94.38 | 8,082,080 | +0.56(+0.60%) |
Nov 28, 2018 | 91.30 | 93.92 | 90.84 | 93.81 | 8,541,123 | +2.33(+2.54%) |
Nov 27, 2018 | 90.96 | 91.84 | 90.70 | 91.49 | 7,982,452 | +0.18(+0.20%) |
Nov 26, 2018 | 91.00 | 91.67 | 90.54 | 91.30 | 8,179,988 | +1.10(+1.21%) |
Nov 23, 2018 | 91.08 | 91.49 | 89.02 | 90.21 | 7,024,090 | -3.15(-3.38%) |
Nov 21, 2018 | 93.36 | 93.36 | 93.36 | 0 | +1.17(+1.27%) | |
Nov 20, 2018 | 94.69 | 94.89 | 91.35 | 92.19 | 10,052,889 | -2.64(-2.78%) |
Nov 19, 2018 | 93.81 | 94.88 | 93.62 | 94.83 | 6,683,648 | +0.29(+0.30%) |
Nov 16, 2018 | 93.30 | 94.71 | 93.12 | 94.54 | 8,445,985 | +1.68(+1.80%) |
Nov 15, 2018 | 90.26 | 92.97 | 89.51 | 92.87 | 9,089,904 | +1.87(+2.05%) |
Nov 14, 2018 | 91.91 | 92.63 | 90.39 | 91.00 | 8,617,180 | +0.29(+0.32%) |
Nov 13, 2018 | 92.24 | 92.70 | 90.47 | 90.71 | 8,705,783 | -1.60(-1.74%) |
Nov 12, 2018 | 95.08 | 95.44 | 92.14 | 92.31 | 13,403,218 | -1.67(-1.77%) |
Nov 09, 2018 | 92.97 | 94.66 | 92.30 | 93.98 | 8,348,975 | +0.12(+0.13%) |
Nov 08, 2018 | 94.88 | 95.84 | 93.55 | 93.86 | 11,775,415 | -1.19(-1.25%) |
Nov 07, 2018 | 94.37 | 95.25 | 93.60 | 95.05 | 6,165,824 | +1.55(+1.66%) |
Nov 06, 2018 | 93.39 | 93.92 | 92.68 | 93.50 | 6,704,779 | -0.03(-0.03%) |
Nov 05, 2018 | 91.71 | 94.11 | 91.69 | 93.53 | 10,190,897 | +3.31(+3.67%) |
Nov 02, 2018 | 90.32 | 92.09 | 88.96 | 90.22 | 12,577,253 | +2.80(+3.20%) |
Nov 01, 2018 | 87.89 | 88.07 | 86.58 | 87.42 | 13,440,162 | -0.38(-0.43%) |
Oct 31, 2018 | 87.85 | 88.47 | 87.33 | 87.80 | 9,398,985 | +0.63(+0.72%) |
Oct 30, 2018 | 86.20 | 87.41 | 85.05 | 87.17 | 9,567,479 | +1.51(+1.76%) |
Oct 29, 2018 | 88.11 | 88.13 | 84.57 | 85.66 | 10,933,850 | -2.04(-2.33%) |
Oct 26, 2018 | 87.00 | 88.45 | 86.24 | 87.71 | 10,218,136 | -0.04(-0.04%) |
Oct 25, 2018 | 87.57 | 89.18 | 86.84 | 87.75 | 7,254,369 | +1.08(+1.24%) |
Oct 24, 2018 | 89.43 | 89.79 | 86.56 | 86.67 | 10,173,315 | -2.51(-2.81%) |
Oct 23, 2018 | 91.00 | 91.00 | 88.12 | 89.18 | 10,293,487 | -3.00(-3.25%) |
Oct 22, 2018 | 92.87 | 93.18 | 91.60 | 92.17 | 7,178,240 | -0.73(-0.79%) |
Oct 19, 2018 | 92.30 | 93.79 | 92.30 | 92.90 | 10,102,163 | +0.53(+0.57%) |
Oct 18, 2018 | 92.34 | 92.90 | 91.26 | 92.38 | 9,399,381 | +0.14(+0.15%) |
Oct 17, 2018 | 92.17 | 92.55 | 91.24 | 92.24 | 8,874,245 | -0.17(-0.19%) |
Oct 16, 2018 | 92.08 | 92.54 | 91.49 | 92.41 | 6,162,358 | +0.45(+0.49%) |
Oct 15, 2018 | 92.56 | 93.47 | 91.94 | 91.96 | 7,680,681 | -0.65(-0.70%) |
Oct 12, 2018 | 94.00 | 94.12 | 91.36 | 92.61 | 9,474,490 | -0.52(-0.56%) |
Oct 11, 2018 | 96.28 | 96.28 | 92.43 | 93.13 | 10,923,092 | -3.28(-3.40%) |
Oct 10, 2018 | 100.05 | 100.34 | 96.30 | 96.41 | 8,270,488 | -3.32(-3.33%) |
Oct 09, 2018 | 98.70 | 100.22 | 98.35 | 99.73 | 8,643,471 | +1.56(+1.59%) |
Oct 08, 2018 | 97.55 | 98.66 | 97.38 | 98.17 | 7,970,107 | -0.39(-0.39%) |
Oct 05, 2018 | 98.24 | 99.01 | 98.09 | 98.56 | 5,490,746 | +0.30(+0.30%) |
Oct 04, 2018 | 98.13 | 98.76 | 97.66 | 98.26 | 6,134,730 | -0.28(-0.29%) |
Oct 03, 2018 | 98.40 | 98.96 | 98.13 | 98.54 | 5,696,415 | +0.45(+0.46%) |
Oct 02, 2018 | 98.35 | 98.90 | 97.76 | 98.09 | 6,924,280 | +0.28(+0.28%) |
Oct 01, 2018 | 96.81 | 98.21 | 96.81 | 97.82 | 6,802,356 | +1.66(+1.73%) |
Sep 28, 2018 | 95.93 | 96.89 | 95.75 | 96.16 | 6,616,006 | -0.15(-0.16%) |
Sep 27, 2018 | 96.07 | 96.73 | 95.71 | 96.31 | 5,764,352 | +0.41(+0.43%) |
Sep 26, 2018 | 96.72 | 97.06 | 95.74 | 95.90 | 5,380,580 | -1.12(-1.15%) |
Sep 25, 2018 | 97.12 | 97.70 | 96.68 | 97.02 | 6,861,587 | +0.59(+0.61%) |
Sep 24, 2018 | 95.87 | 96.71 | 95.60 | 96.43 | 8,309,204 | +1.17(+1.23%) |
Sep 21, 2018 | 94.30 | 95.35 | 93.90 | 95.26 | 17,425,702 | +1.34(+1.43%) |
Sep 20, 2018 | 94.52 | 95.41 | 93.67 | 93.91 | 7,434,822 | -0.07(-0.08%) |
Sep 19, 2018 | 93.05 | 94.40 | 92.89 | 93.98 | 6,174,121 | +1.09(+1.17%) |
Sep 18, 2018 | 93.19 | 93.50 | 92.78 | 92.90 | 6,315,226 | +0.49(+0.53%) |
Sep 17, 2018 | 92.49 | 93.33 | 92.22 | 92.41 | 7,069,834 | +0.10(+0.11%) |
Sep 14, 2018 | 91.56 | 92.49 | 91.50 | 92.31 | 6,291,614 | +0.85(+0.93%) |
Sep 13, 2018 | 91.23 | 91.63 | 90.50 | 91.46 | 7,968,697 | +0.40(+0.44%) |
Sep 12, 2018 | 91.55 | 92.39 | 91.03 | 91.06 | 6,444,296 | +0.61(+0.67%) |
Sep 11, 2018 | 89.92 | 91.02 | 89.46 | 90.45 | 7,122,641 | +0.42(+0.47%) |
Sep 10, 2018 | 90.77 | 91.00 | 89.95 | 90.03 | 7,465,519 | -0.09(-0.10%) |
Sep 07, 2018 | 90.06 | 90.71 | 89.17 | 90.12 | 8,440,659 | -0.50(-0.55%) |
Sep 06, 2018 | 92.71 | 93.20 | 90.55 | 90.62 | 10,414,900 | -2.90(-3.10%) |
Sep 05, 2018 | 92.84 | 93.53 | 92.21 | 93.52 | 5,874,158 | +0.04(+0.04%) |