Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.42 | 90.10 | 88.42 | 89.38 | 1,660,549 | +0.34(+0.38%) |
Nov 29, 2018 | 88.86 | 90.24 | 87.85 | 89.04 | 1,378,074 | +0.05(+0.06%) |
Nov 28, 2018 | 88.75 | 89.17 | 86.64 | 88.99 | 2,065,663 | +0.24(+0.27%) |
Nov 27, 2018 | 91.13 | 91.29 | 88.33 | 88.75 | 2,788,130 | -3.35(-3.63%) |
Nov 26, 2018 | 91.58 | 92.49 | 90.96 | 92.10 | 1,924,563 | +1.06(+1.17%) |
Nov 23, 2018 | 89.47 | 91.65 | 89.39 | 91.03 | 1,057,082 | +0.76(+0.84%) |
Nov 21, 2018 | 90.27 | 90.27 | 90.27 | 0 | +1.49(+1.68%) | |
Nov 20, 2018 | 88.73 | 89.50 | 87.15 | 88.79 | 1,767,571 | -1.27(-1.41%) |
Nov 19, 2018 | 90.18 | 90.50 | 88.91 | 90.05 | 1,492,023 | -0.69(-0.76%) |
Nov 16, 2018 | 89.97 | 91.06 | 88.97 | 90.74 | 1,406,696 | +0.02(+0.02%) |
Nov 15, 2018 | 88.71 | 91.33 | 88.60 | 90.72 | 1,238,231 | +1.17(+1.31%) |
Nov 14, 2018 | 89.48 | 90.41 | 88.65 | 89.56 | 1,131,189 | +0.87(+0.98%) |
Nov 13, 2018 | 88.99 | 90.86 | 88.50 | 88.69 | 1,143,530 | +0.16(+0.18%) |
Nov 12, 2018 | 91.11 | 91.30 | 88.36 | 88.53 | 1,435,656 | -2.47(-2.71%) |
Nov 09, 2018 | 92.07 | 92.07 | 89.68 | 91.00 | 1,400,936 | -1.91(-2.06%) |
Nov 08, 2018 | 93.36 | 94.36 | 92.73 | 92.91 | 2,237,537 | -1.23(-1.31%) |
Nov 07, 2018 | 92.35 | 94.48 | 91.90 | 94.14 | 1,861,513 | +2.71(+2.96%) |
Nov 06, 2018 | 89.75 | 91.51 | 89.75 | 91.43 | 961,768 | +1.68(+1.87%) |
Nov 05, 2018 | 90.07 | 90.94 | 88.90 | 89.75 | 1,607,483 | -0.20(-0.23%) |
Nov 02, 2018 | 89.00 | 90.65 | 88.90 | 89.95 | 2,412,963 | +1.81(+2.05%) |
Nov 01, 2018 | 86.90 | 88.57 | 86.36 | 88.15 | 1,052,458 | +2.30(+2.68%) |
Oct 31, 2018 | 85.93 | 86.96 | 85.49 | 85.85 | 1,897,062 | +1.12(+1.32%) |
Oct 30, 2018 | 82.75 | 84.91 | 82.60 | 84.73 | 1,389,626 | +1.65(+1.98%) |
Oct 29, 2018 | 86.88 | 87.67 | 82.07 | 83.08 | 2,564,828 | -1.92(-2.26%) |
Oct 26, 2018 | 83.32 | 85.73 | 82.32 | 85.00 | 1,942,408 | +0.11(+0.13%) |
Oct 25, 2018 | 83.16 | 85.71 | 82.62 | 84.90 | 1,615,108 | +2.69(+3.27%) |
Oct 24, 2018 | 88.06 | 88.38 | 81.98 | 82.21 | 2,115,231 | -5.93(-6.72%) |
Oct 23, 2018 | 85.86 | 88.72 | 85.37 | 88.14 | 1,882,668 | +0.74(+0.85%) |
Oct 22, 2018 | 88.19 | 88.60 | 86.17 | 87.40 | 1,698,214 | -0.33(-0.37%) |
Oct 19, 2018 | 89.83 | 90.81 | 86.60 | 87.72 | 3,111,890 | +2.16(+2.52%) |
Oct 18, 2018 | 87.50 | 88.69 | 85.42 | 85.57 | 2,481,517 | -2.27(-2.59%) |
Oct 17, 2018 | 89.23 | 89.23 | 87.67 | 87.84 | 1,261,491 | -0.25(-0.28%) |
Oct 16, 2018 | 86.71 | 88.47 | 86.27 | 88.09 | 1,555,847 | +1.83(+2.12%) |
Oct 15, 2018 | 86.57 | 87.04 | 86.17 | 86.25 | 1,574,238 | -0.64(-0.74%) |
Oct 12, 2018 | 87.84 | 88.97 | 86.00 | 86.90 | 1,173,417 | +0.33(+0.38%) |
Oct 11, 2018 | 87.86 | 90.08 | 86.13 | 86.57 | 1,722,015 | -1.92(-2.17%) |
Oct 10, 2018 | 89.68 | 90.39 | 87.54 | 88.49 | 2,858,309 | -1.33(-1.48%) |
Oct 09, 2018 | 95.30 | 95.54 | 89.78 | 89.82 | 2,590,723 | -6.35(-6.60%) |
Oct 08, 2018 | 96.94 | 97.92 | 96.07 | 96.17 | 1,702,500 | -0.78(-0.81%) |
Oct 05, 2018 | 99.74 | 100.26 | 96.57 | 96.95 | 1,665,701 | -3.12(-3.11%) |
Oct 04, 2018 | 100.51 | 100.84 | 99.37 | 100.07 | 998,693 | -0.44(-0.44%) |
Oct 03, 2018 | 100.27 | 101.21 | 98.99 | 100.51 | 1,280,478 | +0.54(+0.54%) |
Oct 02, 2018 | 100.44 | 100.71 | 99.40 | 99.97 | 872,200 | -0.49(-0.49%) |
Oct 01, 2018 | 101.16 | 101.87 | 100.02 | 100.47 | 717,496 | +0.08(+0.08%) |
Sep 28, 2018 | 99.97 | 100.92 | 99.74 | 100.39 | 904,279 | +0.06(+0.06%) |
Sep 27, 2018 | 100.89 | 101.13 | 99.70 | 100.33 | 1,109,296 | -0.20(-0.20%) |
Sep 26, 2018 | 101.83 | 101.83 | 100.52 | 100.53 | 962,511 | -1.62(-1.59%) |
Sep 25, 2018 | 102.77 | 102.79 | 102.00 | 102.15 | 986,716 | -0.56(-0.55%) |
Sep 24, 2018 | 102.52 | 103.15 | 102.10 | 102.71 | 1,007,527 | +0.37(+0.36%) |
Sep 21, 2018 | 103.35 | 103.88 | 101.93 | 102.34 | 941,300 | -0.56(-0.55%) |
Sep 20, 2018 | 101.81 | 103.69 | 101.53 | 102.91 | 1,205,602 | +1.96(+1.95%) |
Sep 19, 2018 | 99.74 | 101.84 | 99.68 | 100.94 | 1,044,389 | +1.03(+1.03%) |
Sep 18, 2018 | 99.96 | 100.40 | 98.79 | 99.91 | 856,551 | +0.06(+0.06%) |
Sep 17, 2018 | 99.77 | 100.43 | 99.02 | 99.85 | 1,213,194 | +0.19(+0.19%) |
Sep 14, 2018 | 99.52 | 100.26 | 98.81 | 99.66 | 733,371 | -0.01(-0.01%) |
Sep 13, 2018 | 99.60 | 100.12 | 98.86 | 99.67 | 730,403 | +0.61(+0.61%) |
Sep 12, 2018 | 101.03 | 101.07 | 98.98 | 99.06 | 871,609 | -2.09(-2.06%) |
Sep 11, 2018 | 100.25 | 101.54 | 99.61 | 101.14 | 1,089,107 | +0.48(+0.47%) |
Sep 10, 2018 | 101.79 | 102.38 | 100.41 | 100.67 | 546,556 | -0.62(-0.61%) |
Sep 07, 2018 | 101.16 | 102.07 | 100.52 | 101.28 | 1,097,218 | -0.26(-0.25%) |
Sep 06, 2018 | 101.56 | 102.46 | 100.54 | 101.54 | 703,324 | +0.29(+0.29%) |
Sep 05, 2018 | 100.85 | 102.18 | 100.69 | 101.25 | 877,978 | +0.34(+0.34%) |