Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 97.57 | 100.20 | 97.57 | 99.68 | 1,415,776 | +1.81(+1.85%) |
Nov 29, 2018 | 98.76 | 99.67 | 97.51 | 97.87 | 971,905 | -1.52(-1.53%) |
Nov 28, 2018 | 97.03 | 100.28 | 95.96 | 99.39 | 1,547,424 | +2.29(+2.36%) |
Nov 27, 2018 | 96.97 | 97.61 | 95.97 | 97.10 | 1,140,823 | -0.16(-0.17%) |
Nov 26, 2018 | 95.32 | 97.69 | 95.15 | 97.26 | 1,739,244 | +2.27(+2.39%) |
Nov 23, 2018 | 94.23 | 95.72 | 94.23 | 94.99 | 274,988 | -0.50(-0.53%) |
Nov 21, 2018 | 95.49 | 95.49 | 95.49 | 0 | +2.00(+2.14%) | |
Nov 20, 2018 | 94.50 | 95.08 | 92.42 | 93.49 | 1,571,548 | -2.25(-2.35%) |
Nov 19, 2018 | 96.97 | 97.52 | 95.14 | 95.74 | 874,476 | -1.80(-1.84%) |
Nov 16, 2018 | 97.20 | 98.35 | 96.80 | 97.54 | 811,215 | +0.32(+0.33%) |
Nov 15, 2018 | 93.77 | 97.51 | 93.21 | 97.22 | 1,191,891 | +3.20(+3.41%) |
Nov 14, 2018 | 95.56 | 96.82 | 93.18 | 94.02 | 1,565,121 | -1.07(-1.13%) |
Nov 13, 2018 | 96.36 | 97.28 | 95.03 | 95.10 | 1,077,748 | -1.22(-1.27%) |
Nov 12, 2018 | 98.99 | 99.22 | 96.17 | 96.32 | 1,273,315 | -2.76(-2.78%) |
Nov 09, 2018 | 100.12 | 100.28 | 98.04 | 99.07 | 1,504,786 | -1.59(-1.58%) |
Nov 08, 2018 | 100.86 | 101.50 | 99.97 | 100.66 | 918,357 | +0.45(+0.44%) |
Nov 07, 2018 | 99.28 | 100.43 | 98.83 | 100.21 | 927,308 | +1.74(+1.77%) |
Nov 06, 2018 | 98.52 | 99.25 | 98.01 | 98.47 | 1,167,934 | -0.28(-0.28%) |
Nov 05, 2018 | 100.21 | 100.48 | 98.52 | 98.75 | 904,042 | -1.22(-1.22%) |
Nov 02, 2018 | 100.38 | 100.80 | 99.25 | 99.97 | 1,120,629 | +0.24(+0.24%) |
Nov 01, 2018 | 98.87 | 100.15 | 98.29 | 99.73 | 893,352 | +1.10(+1.12%) |
Oct 31, 2018 | 98.92 | 100.44 | 97.99 | 98.63 | 1,298,448 | +0.64(+0.65%) |
Oct 30, 2018 | 95.99 | 98.08 | 95.59 | 97.99 | 1,649,633 | +2.36(+2.47%) |
Oct 29, 2018 | 100.42 | 100.81 | 94.27 | 95.63 | 1,972,297 | -3.28(-3.32%) |
Oct 26, 2018 | 99.32 | 100.29 | 98.01 | 98.91 | 1,025,313 | -1.40(-1.40%) |
Oct 25, 2018 | 98.47 | 101.56 | 98.18 | 100.31 | 1,146,189 | +1.79(+1.82%) |
Oct 24, 2018 | 100.37 | 101.73 | 98.31 | 98.52 | 1,498,407 | -1.45(-1.45%) |
Oct 23, 2018 | 100.33 | 100.93 | 97.81 | 99.97 | 1,791,738 | -2.01(-1.97%) |
Oct 22, 2018 | 102.87 | 102.87 | 100.17 | 101.98 | 2,426,563 | -0.67(-0.65%) |
Oct 19, 2018 | 102.86 | 103.80 | 99.02 | 102.65 | 3,470,436 | +3.33(+3.35%) |
Oct 18, 2018 | 99.83 | 100.92 | 98.60 | 99.32 | 1,817,651 | -1.29(-1.28%) |
Oct 17, 2018 | 102.32 | 102.52 | 99.57 | 100.61 | 978,253 | -1.23(-1.21%) |
Oct 16, 2018 | 101.90 | 102.53 | 100.77 | 101.84 | 997,862 | +0.51(+0.51%) |
Oct 15, 2018 | 100.17 | 102.31 | 99.50 | 101.33 | 1,450,899 | +2.11(+2.13%) |
Oct 12, 2018 | 100.77 | 100.99 | 98.45 | 99.22 | 1,806,342 | -0.37(-0.37%) |
Oct 11, 2018 | 100.47 | 102.12 | 98.98 | 99.58 | 1,922,798 | -1.47(-1.45%) |
Oct 10, 2018 | 105.37 | 105.62 | 100.97 | 101.06 | 1,851,794 | -4.89(-4.62%) |
Oct 09, 2018 | 108.87 | 110.07 | 105.85 | 105.95 | 1,312,355 | -2.56(-2.36%) |
Oct 08, 2018 | 108.18 | 109.60 | 107.40 | 108.51 | 897,852 | +0.08(+0.07%) |
Oct 05, 2018 | 109.49 | 110.46 | 108.31 | 108.44 | 1,446,997 | -1.85(-1.67%) |
Oct 04, 2018 | 110.36 | 110.79 | 108.74 | 110.28 | 1,165,043 | +0.49(+0.45%) |
Oct 03, 2018 | 111.52 | 111.63 | 109.76 | 109.79 | 870,186 | -0.99(-0.89%) |
Oct 02, 2018 | 112.78 | 112.78 | 110.50 | 110.78 | 896,526 | -2.03(-1.80%) |
Oct 01, 2018 | 111.74 | 113.37 | 111.63 | 112.81 | 1,634,025 | +3.23(+2.95%) |
Sep 28, 2018 | 110.73 | 110.81 | 109.25 | 109.58 | 1,042,991 | -1.17(-1.06%) |
Sep 27, 2018 | 111.83 | 111.88 | 110.66 | 110.75 | 903,888 | -1.16(-1.04%) |
Sep 26, 2018 | 111.08 | 112.55 | 110.89 | 111.91 | 1,089,773 | +0.77(+0.70%) |
Sep 25, 2018 | 112.20 | 112.41 | 111.03 | 111.14 | 1,320,334 | -0.89(-0.79%) |
Sep 24, 2018 | 113.08 | 113.28 | 111.72 | 112.03 | 954,615 | -1.26(-1.11%) |
Sep 21, 2018 | 114.74 | 115.57 | 113.21 | 113.28 | 1,374,631 | -1.43(-1.25%) |
Sep 20, 2018 | 114.36 | 115.25 | 113.80 | 114.71 | 682,008 | +0.78(+0.69%) |
Sep 19, 2018 | 114.15 | 114.89 | 113.49 | 113.93 | 703,700 | -0.43(-0.38%) |
Sep 18, 2018 | 114.01 | 114.60 | 112.93 | 114.36 | 742,431 | +1.54(+1.36%) |
Sep 17, 2018 | 113.66 | 114.02 | 112.42 | 112.83 | 638,620 | -0.58(-0.51%) |
Sep 14, 2018 | 113.35 | 114.08 | 112.43 | 113.41 | 686,954 | +0.55(+0.49%) |
Sep 13, 2018 | 115.21 | 115.21 | 112.67 | 112.86 | 1,408,503 | -1.75(-1.53%) |
Sep 12, 2018 | 114.80 | 115.55 | 114.30 | 114.61 | 681,243 | -0.43(-0.37%) |
Sep 11, 2018 | 116.14 | 116.14 | 114.46 | 115.03 | 850,869 | -0.93(-0.80%) |
Sep 10, 2018 | 114.94 | 116.28 | 114.69 | 115.96 | 1,269,624 | +1.75(+1.53%) |
Sep 07, 2018 | 113.95 | 114.70 | 113.58 | 114.21 | 1,113,392 | -0.21(-0.19%) |
Sep 06, 2018 | 113.33 | 115.03 | 112.50 | 114.42 | 1,625,311 | +1.48(+1.31%) |
Sep 05, 2018 | 110.37 | 113.15 | 110.27 | 112.95 | 1,141,390 | +2.21(+1.99%) |