Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 101.32 | 102.75 | 100.27 | 102.55 | 1,777,672 | +1.31(+1.30%) |
Nov 29, 2018 | 102.59 | 103.55 | 101.11 | 101.24 | 1,389,749 | -1.56(-1.52%) |
Nov 28, 2018 | 101.64 | 103.22 | 101.01 | 102.80 | 909,436 | +1.64(+1.62%) |
Nov 27, 2018 | 100.78 | 102.30 | 100.59 | 101.16 | 818,406 | -0.19(-0.19%) |
Nov 26, 2018 | 100.11 | 102.10 | 100.10 | 101.35 | 735,704 | +2.80(+2.84%) |
Nov 23, 2018 | 98.59 | 99.89 | 97.94 | 98.55 | 326,728 | -0.63(-0.63%) |
Nov 21, 2018 | 99.18 | 99.18 | 99.18 | 0 | +1.41(+1.44%) | |
Nov 20, 2018 | 97.94 | 98.63 | 96.27 | 97.77 | 841,046 | -1.47(-1.48%) |
Nov 19, 2018 | 100.63 | 100.69 | 98.09 | 99.24 | 1,085,651 | -0.48(-0.48%) |
Nov 16, 2018 | 99.83 | 100.27 | 98.50 | 99.71 | 663,636 | -0.55(-0.55%) |
Nov 15, 2018 | 97.96 | 100.29 | 96.76 | 100.27 | 1,104,800 | +1.56(+1.58%) |
Nov 14, 2018 | 100.25 | 101.35 | 97.56 | 98.70 | 979,442 | +0.04(+0.04%) |
Nov 13, 2018 | 98.42 | 100.11 | 98.30 | 98.67 | 546,926 | +0.30(+0.31%) |
Nov 12, 2018 | 99.71 | 100.48 | 98.00 | 98.36 | 944,554 | -1.70(-1.70%) |
Nov 09, 2018 | 100.76 | 101.49 | 99.60 | 100.06 | 777,757 | -1.50(-1.48%) |
Nov 08, 2018 | 101.53 | 102.81 | 100.95 | 101.56 | 758,532 | -0.06(-0.06%) |
Nov 07, 2018 | 100.31 | 102.10 | 99.45 | 101.62 | 1,001,159 | +2.12(+2.13%) |
Nov 06, 2018 | 98.48 | 100.23 | 98.36 | 99.51 | 724,739 | +0.84(+0.85%) |
Nov 05, 2018 | 98.74 | 99.51 | 97.69 | 98.67 | 617,008 | +0.00(+0.00%) |
Nov 02, 2018 | 99.69 | 100.60 | 97.93 | 98.67 | 852,031 | -0.08(-0.08%) |
Nov 01, 2018 | 98.59 | 99.48 | 97.38 | 98.74 | 924,587 | +0.74(+0.75%) |
Oct 31, 2018 | 97.91 | 99.52 | 97.81 | 98.00 | 1,077,815 | +1.38(+1.43%) |
Oct 30, 2018 | 95.43 | 96.86 | 93.95 | 96.62 | 1,444,076 | +1.17(+1.23%) |
Oct 29, 2018 | 96.41 | 97.57 | 94.21 | 95.45 | 881,336 | +0.38(+0.40%) |
Oct 26, 2018 | 93.51 | 95.99 | 92.60 | 95.07 | 1,116,111 | -0.19(-0.20%) |
Oct 25, 2018 | 94.19 | 96.18 | 93.21 | 95.26 | 965,287 | +1.93(+2.07%) |
Oct 24, 2018 | 97.49 | 97.61 | 93.17 | 93.32 | 1,844,926 | -3.77(-3.88%) |
Oct 23, 2018 | 92.85 | 98.00 | 91.01 | 97.09 | 2,867,615 | +2.60(+2.75%) |
Oct 22, 2018 | 95.73 | 96.20 | 93.97 | 94.50 | 2,669,365 | -1.16(-1.21%) |
Oct 19, 2018 | 94.74 | 96.13 | 93.83 | 95.65 | 2,369,329 | +1.14(+1.20%) |
Oct 18, 2018 | 96.11 | 96.62 | 93.85 | 94.52 | 1,179,506 | -1.95(-2.02%) |
Oct 17, 2018 | 95.88 | 97.03 | 94.67 | 96.47 | 1,508,613 | +0.30(+0.32%) |
Oct 16, 2018 | 95.27 | 96.47 | 93.51 | 96.17 | 1,751,674 | +1.84(+1.95%) |
Oct 15, 2018 | 96.05 | 96.30 | 94.31 | 94.33 | 1,259,306 | -1.42(-1.48%) |
Oct 12, 2018 | 96.24 | 96.70 | 94.10 | 95.75 | 1,572,604 | +1.44(+1.53%) |
Oct 11, 2018 | 95.18 | 97.06 | 93.28 | 94.31 | 1,748,369 | -1.95(-2.03%) |
Oct 10, 2018 | 100.58 | 100.62 | 96.24 | 96.26 | 1,872,565 | -4.26(-4.24%) |
Oct 09, 2018 | 100.09 | 101.22 | 99.25 | 100.52 | 1,146,083 | +0.04(+0.04%) |
Oct 08, 2018 | 99.75 | 100.85 | 98.99 | 100.49 | 985,327 | +0.40(+0.40%) |
Oct 05, 2018 | 101.19 | 101.75 | 99.39 | 100.09 | 1,076,320 | -0.62(-0.62%) |
Oct 04, 2018 | 100.50 | 102.32 | 100.30 | 100.71 | 1,550,273 | +0.61(+0.61%) |
Oct 03, 2018 | 99.01 | 101.02 | 99.01 | 100.11 | 1,748,120 | +1.44(+1.46%) |
Oct 02, 2018 | 98.91 | 100.56 | 98.53 | 98.67 | 1,611,460 | -0.57(-0.57%) |
Oct 01, 2018 | 100.81 | 101.17 | 99.03 | 99.23 | 1,506,769 | -0.87(-0.87%) |
Sep 28, 2018 | 101.07 | 101.83 | 99.92 | 100.11 | 1,819,532 | -1.80(-1.77%) |
Sep 27, 2018 | 102.76 | 103.56 | 101.74 | 101.91 | 1,176,574 | -0.68(-0.66%) |
Sep 26, 2018 | 104.39 | 104.56 | 102.47 | 102.59 | 1,473,799 | -1.70(-1.63%) |
Sep 25, 2018 | 104.22 | 104.48 | 102.97 | 104.29 | 1,013,324 | +0.30(+0.29%) |
Sep 24, 2018 | 104.92 | 104.92 | 103.69 | 103.99 | 1,119,188 | -1.14(-1.08%) |
Sep 21, 2018 | 106.85 | 106.95 | 104.16 | 105.13 | 1,454,021 | -1.16(-1.09%) |
Sep 20, 2018 | 106.85 | 107.80 | 105.73 | 106.28 | 1,189,084 | -0.13(-0.12%) |
Sep 19, 2018 | 105.43 | 107.10 | 105.43 | 106.42 | 1,495,396 | +1.42(+1.35%) |
Sep 18, 2018 | 104.50 | 105.68 | 104.50 | 105.00 | 769,198 | +0.44(+0.42%) |
Sep 17, 2018 | 105.37 | 106.09 | 104.15 | 104.56 | 855,475 | -1.00(-0.95%) |
Sep 14, 2018 | 104.03 | 105.88 | 104.03 | 105.56 | 884,962 | +1.80(+1.73%) |
Sep 13, 2018 | 104.16 | 104.54 | 103.35 | 103.76 | 898,760 | +0.13(+0.13%) |
Sep 12, 2018 | 104.90 | 105.51 | 102.91 | 103.63 | 1,671,568 | -1.65(-1.57%) |
Sep 11, 2018 | 105.17 | 106.09 | 104.54 | 105.28 | 863,229 | +0.11(+0.11%) |
Sep 10, 2018 | 105.94 | 106.09 | 104.39 | 105.17 | 1,178,222 | -0.36(-0.34%) |
Sep 07, 2018 | 107.08 | 107.14 | 105.36 | 105.53 | 1,665,433 | -0.83(-0.78%) |
Sep 06, 2018 | 109.30 | 109.49 | 105.20 | 106.36 | 1,862,043 | -3.03(-2.77%) |
Sep 05, 2018 | 111.14 | 111.31 | 108.84 | 109.39 | 1,250,837 | -1.55(-1.40%) |