Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 92.22 | 93.47 | 91.94 | 92.83 | 277,700 | +0.37(+0.40%) |
Nov 29, 2018 | 91.95 | 94.00 | 91.34 | 92.46 | 329,291 | -0.18(-0.19%) |
Nov 28, 2018 | 91.00 | 92.75 | 90.60 | 92.64 | 471,242 | +2.18(+2.41%) |
Nov 27, 2018 | 89.65 | 91.07 | 89.48 | 90.46 | 517,803 | -0.12(-0.13%) |
Nov 26, 2018 | 90.53 | 90.94 | 89.14 | 90.58 | 627,163 | +0.90(+1.00%) |
Nov 23, 2018 | 88.11 | 90.32 | 87.19 | 89.68 | 122,000 | +0.55(+0.62%) |
Nov 21, 2018 | 89.13 | 89.13 | 89.13 | 0 | +1.09(+1.24%) | |
Nov 20, 2018 | 88.55 | 89.50 | 85.00 | 88.04 | 2,010,015 | -3.24(-3.55%) |
Nov 19, 2018 | 92.85 | 92.96 | 91.12 | 91.28 | 1,821,146 | -2.57(-2.74%) |
Nov 16, 2018 | 91.73 | 94.08 | 90.68 | 93.85 | 794,600 | +0.18(+0.19%) |
Nov 15, 2018 | 92.55 | 94.77 | 92.15 | 93.67 | 1,113,743 | +0.36(+0.39%) |
Nov 14, 2018 | 90.51 | 93.64 | 90.51 | 93.31 | 987,053 | +2.76(+3.05%) |
Nov 13, 2018 | 92.00 | 92.69 | 89.61 | 90.55 | 777,639 | -0.76(-0.83%) |
Nov 12, 2018 | 92.97 | 93.18 | 89.82 | 91.31 | 1,047,855 | -2.06(-2.21%) |
Nov 09, 2018 | 92.35 | 93.77 | 91.60 | 93.37 | 887,100 | +0.72(+0.78%) |
Nov 08, 2018 | 92.22 | 94.14 | 91.35 | 92.65 | 1,001,940 | -0.09(-0.10%) |
Nov 07, 2018 | 89.00 | 99.14 | 87.78 | 92.74 | 3,039,414 | +4.17(+4.71%) |
Nov 06, 2018 | 87.19 | 88.66 | 86.21 | 88.57 | 411,494 | +0.81(+0.92%) |
Nov 05, 2018 | 88.00 | 88.40 | 85.98 | 87.76 | 561,834 | -0.66(-0.75%) |
Nov 02, 2018 | 86.37 | 88.95 | 85.80 | 88.42 | 526,400 | +1.32(+1.52%) |
Nov 01, 2018 | 84.70 | 87.90 | 84.01 | 87.10 | 1,001,816 | +2.41(+2.85%) |
Oct 31, 2018 | 83.20 | 85.20 | 82.03 | 84.69 | 863,485 | +2.30(+2.79%) |
Oct 30, 2018 | 80.15 | 82.50 | 79.36 | 82.39 | 1,134,407 | +1.68(+2.08%) |
Oct 29, 2018 | 83.64 | 84.00 | 78.73 | 80.71 | 1,638,550 | -2.59(-3.11%) |
Oct 26, 2018 | 82.00 | 86.07 | 81.02 | 83.30 | 3,733,300 | +10.53(+14.47%) |
Oct 25, 2018 | 73.03 | 75.50 | 70.75 | 72.77 | 1,861,928 | +6.79(+10.29%) |
Oct 24, 2018 | 70.76 | 70.76 | 65.68 | 65.98 | 991,899 | -5.36(-7.51%) |
Oct 23, 2018 | 70.48 | 71.70 | 68.62 | 71.34 | 560,916 | -0.65(-0.90%) |
Oct 22, 2018 | 70.99 | 72.34 | 70.51 | 71.99 | 368,249 | +1.41(+2.00%) |
Oct 19, 2018 | 71.81 | 72.16 | 69.91 | 70.58 | 362,900 | -0.50(-0.70%) |
Oct 18, 2018 | 72.34 | 72.80 | 70.81 | 71.08 | 235,094 | -1.66(-2.28%) |
Oct 17, 2018 | 73.53 | 73.53 | 72.06 | 72.74 | 226,640 | -0.53(-0.72%) |
Oct 16, 2018 | 72.27 | 73.63 | 71.65 | 73.27 | 321,676 | +1.38(+1.92%) |
Oct 15, 2018 | 71.30 | 72.12 | 70.44 | 71.89 | 320,171 | +0.17(+0.24%) |
Oct 12, 2018 | 71.15 | 72.27 | 70.50 | 71.72 | 627,600 | +1.88(+2.69%) |
Oct 11, 2018 | 69.56 | 71.85 | 68.91 | 69.84 | 481,805 | -0.22(-0.31%) |
Oct 10, 2018 | 73.22 | 73.47 | 69.86 | 70.06 | 642,888 | -1.40(-1.96%) |
Oct 09, 2018 | 72.83 | 73.15 | 71.37 | 71.46 | 405,676 | -1.68(-2.30%) |
Oct 08, 2018 | 73.93 | 74.72 | 72.31 | 73.14 | 363,547 | -1.15(-1.55%) |
Oct 05, 2018 | 75.66 | 76.80 | 73.60 | 74.29 | 354,600 | -1.61(-2.12%) |
Oct 04, 2018 | 77.19 | 77.32 | 75.30 | 75.90 | 352,657 | -1.28(-1.66%) |
Oct 03, 2018 | 76.19 | 77.72 | 74.84 | 77.18 | 618,674 | +1.65(+2.18%) |
Oct 02, 2018 | 79.79 | 79.79 | 74.94 | 75.53 | 753,639 | +2.08(+2.83%) |
Oct 01, 2018 | 73.72 | 74.92 | 73.06 | 73.45 | 389,238 | +0.00(+0.00%) |
Sep 28, 2018 | 72.65 | 75.00 | 72.65 | 73.45 | 616,900 | +0.65(+0.89%) |
Sep 27, 2018 | 72.40 | 73.93 | 72.20 | 72.80 | 794,101 | +0.40(+0.55%) |
Sep 26, 2018 | 76.55 | 76.65 | 72.15 | 72.40 | 889,699 | -4.20(-5.48%) |
Sep 25, 2018 | 76.40 | 77.05 | 75.60 | 76.60 | 421,735 | -0.30(-0.39%) |
Sep 24, 2018 | 76.45 | 77.75 | 76.25 | 76.90 | 425,732 | +0.05(+0.07%) |
Sep 21, 2018 | 78.40 | 79.05 | 76.75 | 76.85 | 510,400 | -1.80(-2.29%) |
Sep 20, 2018 | 78.45 | 79.28 | 77.72 | 78.65 | 386,065 | +0.55(+0.70%) |
Sep 19, 2018 | 77.85 | 78.20 | 76.93 | 78.10 | 205,024 | +0.30(+0.39%) |
Sep 18, 2018 | 77.45 | 77.95 | 76.80 | 77.80 | 272,860 | +0.70(+0.91%) |
Sep 17, 2018 | 76.90 | 77.92 | 76.20 | 77.10 | 373,764 | -0.05(-0.06%) |
Sep 14, 2018 | 77.70 | 77.79 | 76.10 | 77.15 | 247,000 | -0.20(-0.26%) |
Sep 13, 2018 | 77.90 | 78.95 | 77.05 | 77.35 | 237,904 | -0.10(-0.13%) |
Sep 12, 2018 | 76.25 | 77.60 | 75.15 | 77.45 | 496,663 | +1.20(+1.57%) |
Sep 11, 2018 | 75.80 | 76.75 | 75.30 | 76.25 | 383,713 | +0.25(+0.33%) |
Sep 10, 2018 | 76.15 | 76.15 | 74.80 | 76.00 | 387,656 | +0.30(+0.40%) |
Sep 07, 2018 | 76.35 | 77.80 | 75.30 | 75.70 | 453,300 | -1.00(-1.30%) |
Sep 06, 2018 | 78.80 | 79.50 | 75.95 | 76.70 | 433,906 | -1.85(-2.36%) |
Sep 05, 2018 | 79.80 | 80.00 | 78.35 | 78.55 | 505,247 | -1.45(-1.81%) |