Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 98.25 | 99.84 | 98.25 | 99.24 | 2,161,465 | +0.78(+0.79%) |
Nov 29, 2018 | 98.29 | 99.32 | 97.81 | 98.46 | 2,350,858 | +0.75(+0.77%) |
Nov 28, 2018 | 96.26 | 97.78 | 94.87 | 97.71 | 1,244,911 | +1.67(+1.74%) |
Nov 27, 2018 | 96.87 | 97.39 | 95.71 | 96.04 | 1,040,433 | -1.40(-1.43%) |
Nov 26, 2018 | 98.03 | 98.16 | 96.97 | 97.43 | 1,634,241 | +0.05(+0.05%) |
Nov 23, 2018 | 96.28 | 98.11 | 96.21 | 97.39 | 420,615 | +0.44(+0.45%) |
Nov 21, 2018 | 96.95 | 96.95 | 96.95 | 0 | +0.84(+0.88%) | |
Nov 20, 2018 | 96.64 | 96.84 | 95.18 | 96.11 | 2,137,286 | -1.65(-1.69%) |
Nov 19, 2018 | 97.45 | 98.68 | 96.99 | 97.76 | 1,378,608 | +0.48(+0.49%) |
Nov 16, 2018 | 96.78 | 98.05 | 96.08 | 97.28 | 2,424,983 | +0.08(+0.08%) |
Nov 15, 2018 | 95.03 | 97.79 | 94.41 | 97.20 | 1,515,125 | +1.57(+1.64%) |
Nov 14, 2018 | 95.49 | 96.84 | 95.02 | 95.63 | 1,455,967 | +0.94(+1.00%) |
Nov 13, 2018 | 95.89 | 96.20 | 94.40 | 94.68 | 4,034,381 | -0.99(-1.03%) |
Nov 12, 2018 | 97.76 | 97.96 | 95.52 | 95.67 | 2,394,489 | -2.10(-2.14%) |
Nov 09, 2018 | 98.22 | 98.57 | 96.54 | 97.77 | 988,523 | -0.87(-0.88%) |
Nov 08, 2018 | 98.51 | 98.90 | 95.96 | 98.64 | 1,133,364 | -0.34(-0.35%) |
Nov 07, 2018 | 97.60 | 99.02 | 96.35 | 98.99 | 1,438,301 | +1.96(+2.02%) |
Nov 06, 2018 | 96.39 | 97.09 | 96.05 | 97.03 | 1,034,112 | +0.82(+0.85%) |
Nov 05, 2018 | 96.56 | 96.90 | 95.75 | 96.20 | 1,631,841 | -0.42(-0.43%) |
Nov 02, 2018 | 96.58 | 97.59 | 95.44 | 96.62 | 1,455,618 | +0.15(+0.16%) |
Nov 01, 2018 | 94.97 | 97.04 | 94.97 | 96.47 | 1,634,259 | +1.49(+1.57%) |
Oct 31, 2018 | 94.89 | 96.23 | 94.21 | 94.97 | 2,871,375 | +0.79(+0.83%) |
Oct 30, 2018 | 93.07 | 94.54 | 92.29 | 94.19 | 3,397,784 | +1.20(+1.29%) |
Oct 29, 2018 | 94.94 | 95.72 | 91.65 | 92.99 | 4,706,533 | +0.05(+0.06%) |
Oct 26, 2018 | 92.71 | 93.94 | 91.34 | 92.93 | 3,127,007 | -0.80(-0.85%) |
Oct 25, 2018 | 93.03 | 94.11 | 90.68 | 93.73 | 5,025,963 | +5.36(+6.06%) |
Oct 24, 2018 | 90.28 | 90.90 | 88.15 | 88.37 | 3,309,441 | -2.58(-2.83%) |
Oct 23, 2018 | 90.47 | 91.39 | 88.83 | 90.94 | 3,401,330 | -0.93(-1.01%) |
Oct 22, 2018 | 91.83 | 92.03 | 90.21 | 91.87 | 4,262,274 | +0.24(+0.27%) |
Oct 19, 2018 | 90.70 | 92.02 | 90.17 | 91.63 | 3,780,956 | +2.17(+2.42%) |
Oct 18, 2018 | 89.68 | 90.93 | 88.02 | 89.46 | 3,890,658 | +0.79(+0.89%) |
Oct 17, 2018 | 88.54 | 89.07 | 87.94 | 88.67 | 2,949,219 | -0.05(-0.06%) |
Oct 16, 2018 | 87.32 | 88.87 | 86.73 | 88.73 | 2,051,777 | +1.83(+2.11%) |
Oct 15, 2018 | 85.71 | 87.36 | 85.29 | 86.89 | 2,606,028 | +0.96(+1.11%) |
Oct 12, 2018 | 87.88 | 88.56 | 85.31 | 85.94 | 2,710,183 | -1.17(-1.34%) |
Oct 11, 2018 | 89.74 | 90.20 | 86.86 | 87.10 | 3,056,564 | -2.91(-3.23%) |
Oct 10, 2018 | 91.44 | 91.77 | 88.20 | 90.01 | 5,712,555 | +0.94(+1.06%) |
Oct 09, 2018 | 90.44 | 92.11 | 88.85 | 89.07 | 11,531,953 | -9.96(-10.06%) |
Oct 08, 2018 | 97.62 | 99.19 | 97.43 | 99.03 | 1,449,370 | +1.41(+1.44%) |
Oct 05, 2018 | 97.94 | 98.41 | 97.31 | 97.62 | 960,675 | -0.40(-0.41%) |
Oct 04, 2018 | 97.78 | 98.42 | 97.09 | 98.02 | 1,432,838 | -0.24(-0.25%) |
Oct 03, 2018 | 100.00 | 100.67 | 98.14 | 98.26 | 2,700,375 | -1.34(-1.34%) |
Oct 02, 2018 | 99.30 | 100.06 | 99.28 | 99.60 | 1,454,732 | +0.42(+0.42%) |
Oct 01, 2018 | 99.10 | 99.71 | 98.81 | 99.19 | 1,480,625 | +0.56(+0.57%) |
Sep 28, 2018 | 98.32 | 98.65 | 96.81 | 98.63 | 2,718,371 | +0.13(+0.13%) |
Sep 27, 2018 | 99.76 | 99.76 | 98.44 | 98.50 | 1,999,317 | -1.27(-1.27%) |
Sep 26, 2018 | 100.78 | 101.36 | 99.58 | 99.76 | 1,577,108 | -1.04(-1.03%) |
Sep 25, 2018 | 102.14 | 102.25 | 100.28 | 100.80 | 1,802,499 | -1.04(-1.02%) |
Sep 24, 2018 | 102.12 | 103.03 | 99.64 | 101.84 | 2,651,728 | -2.97(-2.84%) |
Sep 21, 2018 | 105.30 | 105.49 | 104.44 | 104.82 | 3,858,744 | +0.06(+0.05%) |
Sep 20, 2018 | 104.47 | 105.29 | 104.12 | 104.76 | 1,394,052 | +0.79(+0.76%) |
Sep 19, 2018 | 102.72 | 104.13 | 102.38 | 103.97 | 1,692,585 | +1.61(+1.57%) |
Sep 18, 2018 | 102.56 | 102.80 | 101.69 | 102.37 | 1,104,357 | +0.25(+0.25%) |
Sep 17, 2018 | 101.47 | 102.49 | 101.12 | 102.11 | 1,565,441 | +0.74(+0.73%) |
Sep 14, 2018 | 101.96 | 102.35 | 100.78 | 101.37 | 1,456,282 | -0.70(-0.69%) |
Sep 13, 2018 | 102.04 | 102.84 | 101.53 | 102.08 | 1,138,130 | +0.83(+0.82%) |
Sep 12, 2018 | 101.58 | 101.74 | 100.78 | 101.25 | 1,344,027 | -0.51(-0.50%) |
Sep 11, 2018 | 100.90 | 102.21 | 100.62 | 101.75 | 1,425,801 | +0.45(+0.45%) |
Sep 10, 2018 | 101.33 | 101.70 | 100.71 | 101.30 | 1,089,461 | +0.52(+0.52%) |
Sep 07, 2018 | 100.69 | 101.10 | 99.93 | 100.78 | 951,048 | -0.44(-0.44%) |
Sep 06, 2018 | 100.27 | 101.41 | 99.89 | 101.22 | 1,435,478 | +1.27(+1.27%) |
Sep 05, 2018 | 98.81 | 100.31 | 98.29 | 99.95 | 1,807,037 | +0.65(+0.66%) |