Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 94.22 | 95.05 | 93.92 | 94.88 | 2,719,892 | +0.35(+0.37%) |
Nov 29, 2018 | 93.80 | 94.89 | 93.47 | 94.54 | 1,507,407 | +0.76(+0.81%) |
Nov 28, 2018 | 94.63 | 95.23 | 93.58 | 93.78 | 2,331,513 | -1.17(-1.23%) |
Nov 27, 2018 | 92.99 | 95.06 | 92.95 | 94.95 | 2,810,831 | +2.00(+2.15%) |
Nov 26, 2018 | 92.63 | 93.15 | 91.70 | 92.95 | 1,966,290 | +0.16(+0.18%) |
Nov 23, 2018 | 91.16 | 93.61 | 90.80 | 92.79 | 1,350,766 | +1.77(+1.94%) |
Nov 21, 2018 | 91.02 | 91.02 | 91.02 | 0 | -0.76(-0.83%) | |
Nov 20, 2018 | 91.17 | 92.69 | 90.53 | 91.78 | 2,176,899 | +0.95(+1.04%) |
Nov 19, 2018 | 91.12 | 92.51 | 90.33 | 90.84 | 2,009,692 | -0.67(-0.74%) |
Nov 16, 2018 | 91.41 | 92.25 | 90.75 | 91.51 | 1,696,087 | +0.39(+0.43%) |
Nov 15, 2018 | 91.01 | 91.24 | 89.98 | 91.12 | 1,946,816 | -0.16(-0.17%) |
Nov 14, 2018 | 90.48 | 92.02 | 90.43 | 91.27 | 1,766,052 | +0.83(+0.92%) |
Nov 13, 2018 | 90.77 | 91.52 | 89.81 | 90.44 | 1,730,455 | -0.34(-0.37%) |
Nov 12, 2018 | 89.96 | 91.52 | 89.82 | 90.78 | 2,603,941 | +0.76(+0.85%) |
Nov 09, 2018 | 88.56 | 90.28 | 88.33 | 90.01 | 2,716,488 | +1.84(+2.09%) |
Nov 08, 2018 | 88.14 | 88.65 | 87.53 | 88.17 | 1,444,201 | -0.23(-0.26%) |
Nov 07, 2018 | 88.18 | 88.53 | 87.18 | 88.40 | 1,993,316 | +0.42(+0.48%) |
Nov 06, 2018 | 87.63 | 88.46 | 87.47 | 87.98 | 1,984,860 | +0.09(+0.10%) |
Nov 05, 2018 | 87.05 | 88.12 | 86.53 | 87.89 | 1,822,916 | +1.14(+1.32%) |
Nov 02, 2018 | 87.72 | 87.88 | 85.97 | 86.75 | 2,026,817 | -0.45(-0.52%) |
Nov 01, 2018 | 85.62 | 87.36 | 85.62 | 87.20 | 2,223,559 | +1.42(+1.66%) |
Oct 31, 2018 | 87.02 | 87.18 | 85.05 | 85.78 | 3,041,389 | -1.59(-1.82%) |
Oct 30, 2018 | 84.78 | 87.63 | 84.72 | 87.37 | 3,519,334 | +3.23(+3.84%) |
Oct 29, 2018 | 84.59 | 85.37 | 83.29 | 84.13 | 2,893,973 | -0.01(-0.01%) |
Oct 26, 2018 | 85.45 | 85.75 | 82.51 | 84.14 | 4,603,353 | -1.86(-2.16%) |
Oct 25, 2018 | 86.74 | 87.74 | 85.78 | 86.00 | 3,564,507 | -0.53(-0.61%) |
Oct 24, 2018 | 85.89 | 88.60 | 85.79 | 86.53 | 4,165,419 | +0.88(+1.03%) |
Oct 23, 2018 | 86.68 | 87.04 | 85.30 | 85.65 | 5,350,160 | -1.86(-2.12%) |
Oct 22, 2018 | 91.40 | 92.44 | 86.24 | 87.51 | 5,177,699 | -3.15(-3.47%) |
Oct 19, 2018 | 92.16 | 93.21 | 90.57 | 90.66 | 5,168,635 | +0.62(+0.69%) |
Oct 18, 2018 | 89.57 | 90.47 | 89.13 | 90.04 | 2,257,385 | +0.54(+0.61%) |
Oct 17, 2018 | 90.06 | 90.70 | 88.57 | 89.50 | 3,323,654 | -1.03(-1.14%) |
Oct 16, 2018 | 90.81 | 90.99 | 90.10 | 90.52 | 1,859,215 | -0.18(-0.20%) |
Oct 15, 2018 | 89.72 | 91.61 | 89.60 | 90.70 | 1,689,789 | +0.95(+1.05%) |
Oct 12, 2018 | 89.52 | 90.11 | 88.43 | 89.76 | 2,720,135 | +0.83(+0.93%) |
Oct 11, 2018 | 93.04 | 93.68 | 88.86 | 88.93 | 4,174,624 | -3.96(-4.26%) |
Oct 10, 2018 | 91.86 | 94.73 | 91.29 | 92.88 | 3,072,409 | -0.96(-1.03%) |
Oct 09, 2018 | 94.07 | 95.06 | 93.66 | 93.85 | 1,801,344 | -0.13(-0.14%) |
Oct 08, 2018 | 92.07 | 94.47 | 92.01 | 93.98 | 1,764,322 | +0.67(+0.72%) |
Oct 05, 2018 | 92.57 | 93.87 | 92.57 | 93.30 | 2,708,949 | +0.87(+0.94%) |
Oct 04, 2018 | 91.76 | 92.57 | 91.08 | 92.43 | 2,235,711 | -0.12(-0.13%) |
Oct 03, 2018 | 94.88 | 95.28 | 92.41 | 92.56 | 2,562,264 | -1.70(-1.81%) |
Oct 02, 2018 | 93.48 | 94.35 | 93.23 | 94.26 | 1,743,108 | +0.83(+0.89%) |
Oct 01, 2018 | 93.55 | 93.99 | 92.93 | 93.43 | 1,374,589 | -0.03(-0.04%) |
Sep 28, 2018 | 92.63 | 93.48 | 92.63 | 93.46 | 2,268,421 | +0.59(+0.64%) |
Sep 27, 2018 | 92.97 | 93.96 | 92.56 | 92.87 | 1,291,353 | -0.12(-0.13%) |
Sep 26, 2018 | 92.75 | 93.80 | 92.36 | 92.99 | 1,497,854 | +0.46(+0.50%) |
Sep 25, 2018 | 94.28 | 94.28 | 92.42 | 92.53 | 1,832,899 | -1.21(-1.29%) |
Sep 24, 2018 | 95.68 | 95.80 | 93.68 | 93.74 | 2,210,420 | -2.25(-2.35%) |
Sep 21, 2018 | 96.34 | 96.57 | 95.89 | 95.99 | 2,592,220 | -0.04(-0.04%) |
Sep 20, 2018 | 95.27 | 96.16 | 95.22 | 96.03 | 1,418,520 | +0.51(+0.53%) |
Sep 19, 2018 | 96.26 | 96.54 | 95.30 | 95.52 | 1,081,163 | -0.76(-0.79%) |
Sep 18, 2018 | 96.69 | 96.69 | 95.50 | 96.28 | 1,855,061 | -0.02(-0.02%) |
Sep 17, 2018 | 95.77 | 96.45 | 95.03 | 96.30 | 1,695,068 | +0.53(+0.55%) |
Sep 14, 2018 | 95.55 | 95.84 | 94.73 | 95.77 | 1,428,949 | +0.33(+0.34%) |
Sep 13, 2018 | 95.57 | 95.57 | 94.50 | 95.44 | 1,644,521 | -0.21(-0.22%) |
Sep 12, 2018 | 94.63 | 95.81 | 94.19 | 95.66 | 1,342,496 | +0.95(+1.01%) |
Sep 11, 2018 | 95.06 | 95.24 | 94.58 | 94.70 | 1,176,303 | -0.45(-0.48%) |
Sep 10, 2018 | 95.45 | 95.94 | 95.05 | 95.15 | 1,401,739 | +0.19(+0.20%) |
Sep 07, 2018 | 95.00 | 95.27 | 94.53 | 94.97 | 1,595,774 | -0.48(-0.50%) |
Sep 06, 2018 | 94.50 | 95.92 | 93.85 | 95.44 | 3,053,126 | +0.30(+0.31%) |
Sep 05, 2018 | 92.28 | 95.28 | 92.28 | 95.15 | 3,890,102 | +2.45(+2.65%) |