Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.67 | 96.19 | 92.36 | 94.18 | 4,602,200 | +0.67(+0.72%) |
Nov 29, 2018 | 93.15 | 95.50 | 92.23 | 93.51 | 954,573 | -0.90(-0.95%) |
Nov 28, 2018 | 92.14 | 94.45 | 90.74 | 94.41 | 768,562 | +4.87(+5.44%) |
Nov 27, 2018 | 91.68 | 92.76 | 88.70 | 89.54 | 765,826 | -2.74(-2.97%) |
Nov 26, 2018 | 90.00 | 92.80 | 88.67 | 92.28 | 621,297 | +3.88(+4.39%) |
Nov 23, 2018 | 85.55 | 89.81 | 85.35 | 88.40 | 336,400 | +1.51(+1.74%) |
Nov 21, 2018 | 86.89 | 86.89 | 86.89 | 0 | +0.73(+0.85%) | |
Nov 20, 2018 | 82.79 | 87.99 | 82.11 | 86.16 | 944,283 | +1.12(+1.32%) |
Nov 19, 2018 | 96.93 | 96.93 | 84.92 | 85.04 | 1,636,649 | -11.56(-11.97%) |
Nov 16, 2018 | 93.42 | 97.64 | 92.44 | 96.60 | 864,700 | +1.61(+1.69%) |
Nov 15, 2018 | 89.83 | 96.00 | 89.36 | 94.99 | 1,125,546 | +5.64(+6.31%) |
Nov 14, 2018 | 85.75 | 93.22 | 83.50 | 89.35 | 3,007,052 | -1.96(-2.15%) |
Nov 13, 2018 | 89.41 | 92.75 | 88.22 | 91.31 | 1,570,743 | +2.71(+3.06%) |
Nov 12, 2018 | 95.65 | 96.30 | 88.39 | 88.60 | 1,831,659 | -7.33(-7.64%) |
Nov 09, 2018 | 100.40 | 101.39 | 95.69 | 95.93 | 849,600 | -5.51(-5.43%) |
Nov 08, 2018 | 101.92 | 104.56 | 101.02 | 101.44 | 559,399 | -0.47(-0.46%) |
Nov 07, 2018 | 100.90 | 103.65 | 100.06 | 101.91 | 558,920 | +2.36(+2.37%) |
Nov 06, 2018 | 98.25 | 100.84 | 97.67 | 99.55 | 433,545 | +1.00(+1.01%) |
Nov 05, 2018 | 101.49 | 101.49 | 96.80 | 98.55 | 522,771 | -3.12(-3.07%) |
Nov 02, 2018 | 102.40 | 106.19 | 99.63 | 101.67 | 547,900 | -0.10(-0.10%) |
Nov 01, 2018 | 98.32 | 102.21 | 97.00 | 101.77 | 743,154 | +4.42(+4.54%) |
Oct 31, 2018 | 94.08 | 98.50 | 93.65 | 97.35 | 511,362 | +5.53(+6.02%) |
Oct 30, 2018 | 89.80 | 92.92 | 88.45 | 91.82 | 949,378 | +1.30(+1.44%) |
Oct 29, 2018 | 96.33 | 98.00 | 87.93 | 90.52 | 686,714 | -3.85(-4.08%) |
Oct 26, 2018 | 94.18 | 97.36 | 91.81 | 94.37 | 532,800 | -2.33(-2.41%) |
Oct 25, 2018 | 93.58 | 96.96 | 92.50 | 96.70 | 697,559 | +5.15(+5.63%) |
Oct 24, 2018 | 97.00 | 98.13 | 91.44 | 91.55 | 595,426 | -5.87(-6.03%) |
Oct 23, 2018 | 94.56 | 98.22 | 93.57 | 97.42 | 682,670 | -0.56(-0.57%) |
Oct 22, 2018 | 95.34 | 99.22 | 95.34 | 97.98 | 425,298 | +2.98(+3.14%) |
Oct 19, 2018 | 97.88 | 100.29 | 94.12 | 95.00 | 624,300 | -2.45(-2.51%) |
Oct 18, 2018 | 101.76 | 102.90 | 95.87 | 97.45 | 493,587 | -4.94(-4.82%) |
Oct 17, 2018 | 102.60 | 102.87 | 99.50 | 102.39 | 553,117 | +0.03(+0.03%) |
Oct 16, 2018 | 98.07 | 103.36 | 97.99 | 102.36 | 615,344 | +5.09(+5.23%) |
Oct 15, 2018 | 97.80 | 98.15 | 94.57 | 97.27 | 479,728 | -0.24(-0.25%) |
Oct 12, 2018 | 97.10 | 99.01 | 95.62 | 97.51 | 772,700 | +5.39(+5.85%) |
Oct 11, 2018 | 92.59 | 96.20 | 90.80 | 92.12 | 1,220,687 | -1.98(-2.10%) |
Oct 10, 2018 | 99.51 | 99.60 | 93.04 | 94.10 | 941,207 | -5.48(-5.50%) |
Oct 09, 2018 | 99.45 | 103.19 | 98.03 | 99.58 | 822,514 | -1.01(-1.00%) |
Oct 08, 2018 | 108.54 | 108.54 | 100.34 | 100.59 | 1,315,949 | -8.68(-7.94%) |
Oct 05, 2018 | 109.02 | 110.81 | 105.80 | 109.27 | 595,400 | +0.25(+0.23%) |
Oct 04, 2018 | 112.85 | 113.37 | 107.53 | 109.02 | 475,379 | -4.99(-4.38%) |
Oct 03, 2018 | 112.29 | 114.58 | 111.15 | 114.01 | 266,255 | +2.05(+1.83%) |
Oct 02, 2018 | 115.01 | 115.76 | 109.89 | 111.96 | 689,416 | -3.02(-2.63%) |
Oct 01, 2018 | 120.53 | 121.45 | 114.65 | 114.98 | 682,817 | -4.72(-3.94%) |
Sep 28, 2018 | 118.90 | 121.10 | 118.90 | 119.70 | 499,300 | +0.70(+0.59%) |
Sep 27, 2018 | 117.50 | 120.10 | 116.50 | 119.00 | 464,741 | +3.20(+2.76%) |
Sep 26, 2018 | 116.30 | 117.75 | 115.10 | 115.80 | 212,047 | -0.50(-0.43%) |
Sep 25, 2018 | 112.70 | 116.70 | 112.25 | 116.30 | 400,459 | +4.30(+3.84%) |
Sep 24, 2018 | 112.50 | 114.39 | 110.80 | 112.00 | 577,200 | -1.50(-1.32%) |
Sep 21, 2018 | 114.05 | 114.30 | 112.45 | 113.50 | 305,100 | -0.60(-0.53%) |
Sep 20, 2018 | 113.25 | 114.45 | 111.80 | 114.10 | 317,581 | +1.65(+1.47%) |
Sep 19, 2018 | 115.10 | 116.40 | 110.75 | 112.45 | 348,221 | -2.40(-2.09%) |
Sep 18, 2018 | 112.20 | 116.15 | 112.11 | 114.85 | 345,203 | +3.70(+3.33%) |
Sep 17, 2018 | 116.20 | 116.20 | 110.79 | 111.15 | 465,555 | -4.80(-4.14%) |
Sep 14, 2018 | 118.10 | 118.45 | 114.70 | 115.95 | 412,100 | -0.15(-0.13%) |
Sep 13, 2018 | 114.75 | 117.10 | 113.05 | 116.10 | 485,563 | +2.15(+1.89%) |
Sep 12, 2018 | 113.10 | 114.40 | 110.50 | 113.95 | 495,641 | +0.30(+0.26%) |
Sep 11, 2018 | 111.60 | 114.60 | 110.51 | 113.65 | 472,189 | +2.00(+1.79%) |
Sep 10, 2018 | 109.00 | 112.40 | 107.90 | 111.65 | 365,438 | +3.40(+3.14%) |
Sep 07, 2018 | 104.90 | 110.10 | 104.30 | 108.25 | 338,400 | +1.95(+1.83%) |
Sep 06, 2018 | 106.30 | 107.30 | 102.90 | 106.30 | 422,765 | -0.30(-0.28%) |
Sep 05, 2018 | 111.00 | 111.00 | 103.63 | 106.60 | 447,178 | -4.70(-4.22%) |