Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.79 | 90.82 | 88.36 | 90.71 | 1,629,426 | +1.72(+1.93%) |
Nov 29, 2018 | 90.29 | 90.74 | 88.91 | 88.99 | 1,127,031 | -1.88(-2.07%) |
Nov 28, 2018 | 89.48 | 91.02 | 88.06 | 90.87 | 1,476,064 | +2.21(+2.49%) |
Nov 27, 2018 | 87.59 | 88.87 | 87.26 | 88.66 | 1,260,454 | +0.46(+0.52%) |
Nov 26, 2018 | 88.15 | 88.42 | 86.63 | 88.20 | 1,424,913 | +1.40(+1.61%) |
Nov 23, 2018 | 86.67 | 88.21 | 85.60 | 86.80 | 753,162 | -0.40(-0.45%) |
Nov 21, 2018 | 87.20 | 87.20 | 87.20 | 0 | +0.24(+0.28%) | |
Nov 20, 2018 | 83.17 | 88.00 | 83.06 | 86.96 | 1,766,045 | +1.98(+2.33%) |
Nov 19, 2018 | 88.46 | 89.19 | 84.76 | 84.98 | 2,698,959 | -4.21(-4.72%) |
Nov 16, 2018 | 85.22 | 89.90 | 84.52 | 89.19 | 3,288,079 | +2.26(+2.60%) |
Nov 15, 2018 | 84.00 | 87.48 | 83.53 | 86.92 | 2,200,937 | +2.64(+3.13%) |
Nov 14, 2018 | 86.01 | 86.86 | 84.09 | 84.28 | 2,293,464 | -1.00(-1.18%) |
Nov 13, 2018 | 84.65 | 87.13 | 84.65 | 85.28 | 2,712,710 | +1.03(+1.22%) |
Nov 12, 2018 | 85.58 | 86.77 | 83.66 | 84.25 | 2,146,720 | -2.73(-3.14%) |
Nov 09, 2018 | 87.64 | 88.31 | 86.19 | 86.98 | 1,806,206 | -1.62(-1.82%) |
Nov 08, 2018 | 87.37 | 88.98 | 87.02 | 88.60 | 1,567,018 | +0.49(+0.56%) |
Nov 07, 2018 | 87.68 | 88.73 | 85.80 | 88.10 | 2,471,112 | +1.33(+1.54%) |
Nov 06, 2018 | 84.75 | 86.93 | 84.12 | 86.77 | 1,736,898 | +2.32(+2.75%) |
Nov 05, 2018 | 85.16 | 85.82 | 83.31 | 84.45 | 2,704,538 | -0.71(-0.84%) |
Nov 02, 2018 | 86.82 | 87.63 | 84.52 | 85.17 | 1,729,309 | -1.49(-1.72%) |
Nov 01, 2018 | 83.94 | 87.17 | 83.36 | 86.65 | 3,233,058 | +3.09(+3.69%) |
Oct 31, 2018 | 84.64 | 84.67 | 82.20 | 83.57 | 1,849,159 | -0.05(-0.07%) |
Oct 30, 2018 | 80.79 | 84.43 | 79.44 | 83.62 | 3,176,210 | +5.91(+7.60%) |
Oct 29, 2018 | 80.95 | 81.29 | 77.22 | 77.72 | 2,305,897 | -1.90(-2.38%) |
Oct 26, 2018 | 79.42 | 81.30 | 78.51 | 79.61 | 2,941,698 | -1.66(-2.04%) |
Oct 25, 2018 | 79.92 | 81.77 | 79.42 | 81.28 | 1,773,705 | +2.77(+3.52%) |
Oct 24, 2018 | 81.44 | 81.76 | 78.41 | 78.51 | 2,533,221 | -4.10(-4.96%) |
Oct 23, 2018 | 80.21 | 82.91 | 79.44 | 82.61 | 1,546,846 | +0.19(+0.23%) |
Oct 22, 2018 | 83.17 | 83.59 | 81.33 | 82.42 | 2,186,479 | -0.48(-0.58%) |
Oct 19, 2018 | 83.63 | 84.74 | 82.28 | 82.90 | 2,148,628 | -0.48(-0.58%) |
Oct 18, 2018 | 85.17 | 85.40 | 83.15 | 83.39 | 1,735,541 | -2.26(-2.64%) |
Oct 17, 2018 | 88.53 | 88.55 | 85.09 | 85.65 | 2,122,620 | +0.79(+0.93%) |
Oct 16, 2018 | 83.67 | 85.03 | 82.98 | 84.86 | 1,779,333 | +1.71(+2.05%) |
Oct 15, 2018 | 84.96 | 85.38 | 83.13 | 83.16 | 1,713,788 | -1.92(-2.25%) |
Oct 12, 2018 | 85.90 | 86.65 | 83.67 | 85.07 | 1,623,274 | +1.30(+1.55%) |
Oct 11, 2018 | 85.92 | 87.62 | 83.34 | 83.78 | 2,333,011 | -1.90(-2.22%) |
Oct 10, 2018 | 89.13 | 89.33 | 85.58 | 85.68 | 3,917,390 | -4.84(-5.35%) |
Oct 09, 2018 | 91.46 | 92.40 | 89.24 | 90.51 | 2,568,357 | -0.06(-0.07%) |
Oct 08, 2018 | 90.40 | 90.96 | 88.85 | 90.58 | 1,317,905 | -0.11(-0.12%) |
Oct 05, 2018 | 92.61 | 92.87 | 89.96 | 90.69 | 1,612,868 | -1.83(-1.98%) |
Oct 04, 2018 | 93.01 | 93.11 | 90.28 | 92.52 | 3,329,730 | -1.33(-1.42%) |
Oct 03, 2018 | 92.75 | 94.00 | 91.41 | 93.86 | 1,401,587 | +1.68(+1.82%) |
Oct 02, 2018 | 91.93 | 93.88 | 91.87 | 92.18 | 1,401,167 | +0.19(+0.21%) |
Oct 01, 2018 | 93.54 | 93.71 | 91.77 | 91.98 | 1,534,184 | -0.87(-0.93%) |
Sep 28, 2018 | 91.98 | 93.51 | 90.91 | 92.85 | 3,042,804 | +0.73(+0.79%) |
Sep 27, 2018 | 92.49 | 93.11 | 91.99 | 92.12 | 1,346,153 | +0.30(+0.33%) |
Sep 26, 2018 | 92.57 | 93.99 | 91.72 | 91.82 | 1,632,774 | -1.62(-1.74%) |
Sep 25, 2018 | 95.14 | 95.31 | 93.18 | 93.45 | 1,381,087 | -1.84(-1.94%) |
Sep 24, 2018 | 94.43 | 95.97 | 94.18 | 95.29 | 1,234,088 | -0.13(-0.13%) |
Sep 21, 2018 | 95.60 | 96.27 | 94.52 | 95.42 | 3,500,024 | +0.55(+0.58%) |
Sep 20, 2018 | 94.33 | 95.51 | 94.08 | 94.87 | 2,606,205 | +1.34(+1.43%) |
Sep 19, 2018 | 94.76 | 94.96 | 93.05 | 93.53 | 1,804,696 | -1.04(-1.10%) |
Sep 18, 2018 | 94.67 | 95.53 | 94.00 | 94.57 | 1,614,803 | +0.29(+0.31%) |
Sep 17, 2018 | 95.45 | 96.07 | 93.96 | 94.28 | 1,636,476 | -1.10(-1.15%) |
Sep 14, 2018 | 95.40 | 96.45 | 94.81 | 95.37 | 1,518,663 | +0.28(+0.30%) |
Sep 13, 2018 | 95.40 | 98.14 | 94.66 | 95.09 | 1,527,755 | +1.15(+1.22%) |
Sep 12, 2018 | 93.01 | 94.29 | 91.56 | 93.94 | 2,450,349 | -2.48(-2.58%) |
Sep 11, 2018 | 95.94 | 97.05 | 95.54 | 96.42 | 1,961,457 | -0.06(-0.07%) |
Sep 10, 2018 | 95.96 | 96.74 | 94.49 | 96.49 | 1,840,327 | +1.38(+1.45%) |
Sep 07, 2018 | 97.35 | 98.39 | 94.84 | 95.11 | 2,322,578 | -2.83(-2.89%) |
Sep 06, 2018 | 106.58 | 108.12 | 96.88 | 97.94 | 4,044,917 | -10.54(-9.72%) |
Sep 05, 2018 | 107.23 | 108.91 | 106.68 | 108.48 | 1,716,023 | +0.58(+0.54%) |