Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 92.80 | 93.72 | 92.53 | 93.50 | 8,538,649 | +0.07(+0.08%) |
Nov 29, 2018 | 92.73 | 94.12 | 92.56 | 93.43 | 8,163,692 | +0.56(+0.60%) |
Nov 28, 2018 | 90.39 | 92.98 | 89.93 | 92.87 | 8,627,370 | +2.30(+2.54%) |
Nov 27, 2018 | 90.05 | 90.93 | 89.79 | 90.57 | 8,063,058 | +0.18(+0.20%) |
Nov 26, 2018 | 90.09 | 90.75 | 89.64 | 90.39 | 8,262,589 | +1.08(+1.21%) |
Nov 23, 2018 | 90.17 | 90.58 | 88.13 | 89.31 | 7,095,019 | -3.12(-3.38%) |
Nov 21, 2018 | 92.43 | 92.43 | 92.43 | 0 | +1.16(+1.27%) | |
Nov 20, 2018 | 93.74 | 93.94 | 90.44 | 91.27 | 10,154,402 | -2.61(-2.78%) |
Nov 19, 2018 | 92.87 | 93.93 | 92.69 | 93.88 | 6,751,139 | +0.28(+0.30%) |
Nov 16, 2018 | 92.37 | 93.76 | 92.19 | 93.60 | 8,531,272 | +1.66(+1.80%) |
Nov 15, 2018 | 89.35 | 92.04 | 88.61 | 91.94 | 9,181,693 | +1.85(+2.05%) |
Nov 14, 2018 | 91.00 | 91.70 | 89.48 | 90.09 | 8,704,195 | +0.29(+0.32%) |
Nov 13, 2018 | 91.32 | 91.77 | 89.56 | 89.80 | 8,793,693 | -1.59(-1.74%) |
Nov 12, 2018 | 94.12 | 94.49 | 91.22 | 91.39 | 13,538,563 | -1.65(-1.77%) |
Nov 09, 2018 | 92.04 | 93.71 | 91.38 | 93.04 | 8,433,282 | +0.12(+0.13%) |
Nov 08, 2018 | 93.93 | 94.88 | 92.61 | 92.93 | 11,894,322 | -1.18(-1.25%) |
Nov 07, 2018 | 93.42 | 94.30 | 92.66 | 94.10 | 6,228,086 | +1.53(+1.66%) |
Nov 06, 2018 | 92.46 | 92.98 | 91.75 | 92.57 | 6,772,483 | -0.03(-0.03%) |
Nov 05, 2018 | 90.79 | 93.17 | 90.78 | 92.60 | 10,293,804 | +3.28(+3.67%) |
Nov 02, 2018 | 89.41 | 91.17 | 88.07 | 89.32 | 12,704,256 | +2.77(+3.20%) |
Nov 01, 2018 | 87.01 | 87.19 | 85.72 | 86.55 | 13,575,879 | -0.37(-0.43%) |
Oct 31, 2018 | 86.97 | 87.59 | 86.46 | 86.92 | 9,493,894 | +0.62(+0.72%) |
Oct 30, 2018 | 85.34 | 86.53 | 84.20 | 86.30 | 9,664,090 | +1.49(+1.76%) |
Oct 29, 2018 | 87.23 | 87.25 | 83.72 | 84.81 | 11,044,259 | -2.02(-2.33%) |
Oct 26, 2018 | 86.13 | 87.56 | 85.37 | 86.83 | 10,321,317 | -0.04(-0.04%) |
Oct 25, 2018 | 86.70 | 88.29 | 85.97 | 86.87 | 7,327,622 | +1.07(+1.24%) |
Oct 24, 2018 | 88.53 | 88.89 | 85.69 | 85.80 | 10,276,044 | -2.48(-2.81%) |
Oct 23, 2018 | 90.09 | 90.09 | 87.23 | 88.29 | 10,397,429 | -2.97(-3.25%) |
Oct 22, 2018 | 91.94 | 92.25 | 90.68 | 91.25 | 7,250,725 | -0.72(-0.79%) |
Oct 19, 2018 | 91.38 | 92.85 | 91.38 | 91.98 | 10,204,174 | +0.52(+0.57%) |
Oct 18, 2018 | 91.42 | 91.98 | 90.35 | 91.45 | 9,494,295 | +0.14(+0.15%) |
Oct 17, 2018 | 91.25 | 91.63 | 90.33 | 91.31 | 8,963,856 | -0.17(-0.19%) |
Oct 16, 2018 | 91.16 | 91.62 | 90.57 | 91.49 | 6,224,584 | +0.44(+0.49%) |
Oct 15, 2018 | 91.63 | 92.54 | 91.02 | 91.04 | 7,758,239 | -0.65(-0.70%) |
Oct 12, 2018 | 93.06 | 93.17 | 90.45 | 91.69 | 9,570,162 | -0.51(-0.56%) |
Oct 11, 2018 | 95.32 | 95.32 | 91.51 | 92.20 | 11,033,392 | -3.25(-3.40%) |
Oct 10, 2018 | 99.05 | 99.34 | 95.34 | 95.45 | 8,354,002 | -3.29(-3.33%) |
Oct 09, 2018 | 97.71 | 99.22 | 97.37 | 98.73 | 8,730,752 | +1.54(+1.59%) |
Oct 08, 2018 | 96.58 | 97.67 | 96.41 | 97.19 | 8,050,589 | -0.38(-0.39%) |
Oct 05, 2018 | 97.26 | 98.02 | 97.11 | 97.57 | 5,546,190 | +0.30(+0.30%) |
Oct 04, 2018 | 97.15 | 97.78 | 96.69 | 97.28 | 6,196,678 | -0.28(-0.29%) |
Oct 03, 2018 | 97.42 | 97.97 | 97.15 | 97.56 | 5,753,937 | +0.44(+0.46%) |
Oct 02, 2018 | 97.37 | 97.91 | 96.79 | 97.11 | 6,994,201 | +0.27(+0.28%) |
Oct 01, 2018 | 95.85 | 97.22 | 95.85 | 96.84 | 6,871,045 | +1.64(+1.73%) |
Sep 28, 2018 | 94.97 | 95.92 | 94.79 | 95.20 | 6,682,813 | -0.15(-0.16%) |
Sep 27, 2018 | 95.11 | 95.76 | 94.76 | 95.35 | 5,822,560 | +0.40(+0.43%) |
Sep 26, 2018 | 95.75 | 96.09 | 94.78 | 94.94 | 5,434,912 | -1.11(-1.15%) |
Sep 25, 2018 | 96.15 | 96.73 | 95.71 | 96.05 | 6,930,874 | +0.58(+0.61%) |
Sep 24, 2018 | 94.91 | 95.74 | 94.65 | 95.46 | 8,393,109 | +1.16(+1.23%) |
Sep 21, 2018 | 93.35 | 94.40 | 92.96 | 94.30 | 17,601,664 | +1.33(+1.43%) |
Sep 20, 2018 | 93.57 | 94.45 | 92.73 | 92.97 | 7,509,898 | -0.07(-0.08%) |
Sep 19, 2018 | 92.12 | 93.46 | 91.96 | 93.04 | 6,236,467 | +1.07(+1.17%) |
Sep 18, 2018 | 92.26 | 92.57 | 91.85 | 91.97 | 6,378,996 | +0.48(+0.53%) |
Sep 17, 2018 | 91.56 | 92.40 | 91.30 | 91.49 | 7,141,225 | +0.10(+0.11%) |
Sep 14, 2018 | 90.64 | 91.56 | 90.58 | 91.38 | 6,355,146 | +0.84(+0.93%) |
Sep 13, 2018 | 90.32 | 90.71 | 89.59 | 90.54 | 8,049,164 | +0.40(+0.44%) |
Sep 12, 2018 | 90.64 | 91.47 | 90.12 | 90.15 | 6,509,370 | +0.60(+0.67%) |
Sep 11, 2018 | 89.02 | 90.11 | 88.57 | 89.55 | 7,194,565 | +0.42(+0.47%) |
Sep 10, 2018 | 89.87 | 90.09 | 89.05 | 89.13 | 7,540,905 | -0.09(-0.10%) |
Sep 07, 2018 | 89.16 | 89.80 | 88.28 | 89.22 | 8,525,892 | -0.49(-0.55%) |
Sep 06, 2018 | 91.78 | 92.26 | 89.64 | 89.71 | 10,520,069 | -2.87(-3.10%) |
Sep 05, 2018 | 91.91 | 92.60 | 91.29 | 92.58 | 5,933,475 | +0.04(+0.04%) |