Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 89.85 | 91.96 | 89.23 | 91.94 | 3,192,100 | +2.42(+2.70%) |
Nov 29, 2018 | 89.77 | 90.50 | 88.58 | 89.52 | 973,628 | -0.93(-1.03%) |
Nov 28, 2018 | 87.33 | 90.45 | 86.70 | 90.45 | 1,565,796 | +3.49(+4.01%) |
Nov 27, 2018 | 88.09 | 88.87 | 86.33 | 86.96 | 1,434,563 | -1.34(-1.52%) |
Nov 26, 2018 | 86.67 | 88.42 | 85.84 | 88.30 | 1,262,323 | +2.71(+3.17%) |
Nov 23, 2018 | 85.77 | 86.23 | 84.90 | 85.59 | 539,600 | -1.07(-1.23%) |
Nov 21, 2018 | 86.66 | 86.66 | 86.66 | 0 | +1.49(+1.75%) | |
Nov 20, 2018 | 84.94 | 86.01 | 82.76 | 85.17 | 1,709,919 | -0.54(-0.63%) |
Nov 19, 2018 | 90.22 | 90.22 | 85.44 | 85.71 | 1,208,548 | -4.43(-4.91%) |
Nov 16, 2018 | 90.63 | 90.89 | 89.77 | 90.14 | 2,541,200 | -1.42(-1.55%) |
Nov 15, 2018 | 88.54 | 91.90 | 88.54 | 91.56 | 898,194 | +1.98(+2.21%) |
Nov 14, 2018 | 90.69 | 91.17 | 89.39 | 89.58 | 915,264 | -0.32(-0.36%) |
Nov 13, 2018 | 90.07 | 91.03 | 89.37 | 89.90 | 823,723 | +0.16(+0.18%) |
Nov 12, 2018 | 93.09 | 93.09 | 89.53 | 89.74 | 932,895 | -3.61(-3.87%) |
Nov 09, 2018 | 93.86 | 94.44 | 92.50 | 93.35 | 787,300 | -0.99(-1.05%) |
Nov 08, 2018 | 92.96 | 94.35 | 92.80 | 94.34 | 821,636 | +1.12(+1.20%) |
Nov 07, 2018 | 91.22 | 93.44 | 91.13 | 93.22 | 1,057,591 | +2.95(+3.27%) |
Nov 06, 2018 | 89.84 | 90.50 | 88.66 | 90.27 | 939,152 | +0.27(+0.30%) |
Nov 05, 2018 | 89.79 | 90.12 | 88.52 | 90.00 | 614,544 | +0.44(+0.49%) |
Nov 02, 2018 | 90.36 | 90.83 | 88.69 | 89.56 | 680,300 | -0.58(-0.64%) |
Nov 01, 2018 | 89.55 | 90.29 | 88.08 | 90.14 | 873,971 | +0.61(+0.68%) |
Oct 31, 2018 | 88.64 | 90.33 | 88.39 | 89.53 | 939,837 | +1.72(+1.96%) |
Oct 30, 2018 | 87.17 | 88.19 | 86.53 | 87.81 | 871,932 | +0.91(+1.05%) |
Oct 29, 2018 | 88.90 | 89.77 | 85.00 | 86.90 | 1,307,732 | -0.61(-0.70%) |
Oct 26, 2018 | 87.30 | 89.07 | 86.42 | 87.51 | 1,303,800 | -2.13(-2.38%) |
Oct 25, 2018 | 88.56 | 90.26 | 87.69 | 89.64 | 1,298,683 | +1.88(+2.14%) |
Oct 24, 2018 | 91.71 | 92.39 | 87.70 | 87.76 | 1,594,237 | -4.63(-5.01%) |
Oct 23, 2018 | 88.73 | 92.72 | 88.27 | 92.39 | 2,380,310 | +3.56(+4.01%) |
Oct 22, 2018 | 88.46 | 89.42 | 87.83 | 88.83 | 983,201 | +0.73(+0.83%) |
Oct 19, 2018 | 89.11 | 89.88 | 87.82 | 88.10 | 1,796,000 | -0.47(-0.53%) |
Oct 18, 2018 | 89.23 | 89.29 | 88.27 | 88.57 | 1,977,470 | -1.00(-1.12%) |
Oct 17, 2018 | 89.47 | 89.72 | 88.44 | 89.57 | 991,730 | +0.33(+0.37%) |
Oct 16, 2018 | 87.85 | 89.44 | 87.52 | 89.24 | 1,283,808 | +2.36(+2.72%) |
Oct 15, 2018 | 87.67 | 87.80 | 86.41 | 86.88 | 1,071,504 | -1.24(-1.41%) |
Oct 12, 2018 | 87.11 | 88.41 | 86.12 | 88.12 | 1,558,400 | +2.37(+2.76%) |
Oct 11, 2018 | 86.70 | 88.46 | 85.57 | 85.75 | 1,519,563 | -1.06(-1.22%) |
Oct 10, 2018 | 90.40 | 90.73 | 86.76 | 86.81 | 1,643,477 | -4.04(-4.45%) |
Oct 09, 2018 | 91.09 | 92.16 | 90.45 | 90.85 | 1,277,495 | -0.44(-0.48%) |
Oct 08, 2018 | 92.97 | 93.47 | 89.48 | 91.29 | 2,017,666 | -1.91(-2.05%) |
Oct 05, 2018 | 94.63 | 95.22 | 92.65 | 93.20 | 1,620,100 | -1.43(-1.51%) |
Oct 04, 2018 | 97.13 | 97.87 | 93.90 | 94.63 | 1,397,796 | -2.70(-2.77%) |
Oct 03, 2018 | 97.29 | 97.74 | 96.75 | 97.33 | 957,394 | +0.36(+0.37%) |
Oct 02, 2018 | 97.85 | 98.56 | 96.65 | 96.97 | 1,175,404 | -0.90(-0.92%) |
Oct 01, 2018 | 99.16 | 99.31 | 97.68 | 97.87 | 955,706 | -0.74(-0.75%) |
Sep 28, 2018 | 98.64 | 98.94 | 98.12 | 98.61 | 1,140,800 | -0.04(-0.04%) |
Sep 27, 2018 | 98.03 | 99.14 | 97.98 | 98.65 | 1,109,172 | +0.65(+0.66%) |
Sep 26, 2018 | 98.72 | 99.39 | 97.90 | 98.00 | 1,337,914 | -0.84(-0.85%) |
Sep 25, 2018 | 99.32 | 99.95 | 98.70 | 98.84 | 1,516,367 | -0.58(-0.58%) |
Sep 24, 2018 | 98.60 | 99.63 | 98.01 | 99.42 | 1,258,161 | +0.20(+0.20%) |
Sep 21, 2018 | 100.20 | 100.50 | 99.02 | 99.22 | 2,234,100 | -0.56(-0.56%) |
Sep 20, 2018 | 99.86 | 100.01 | 99.27 | 99.78 | 1,236,954 | +0.84(+0.85%) |
Sep 19, 2018 | 99.93 | 99.93 | 98.16 | 98.94 | 982,771 | -0.66(-0.66%) |
Sep 18, 2018 | 100.16 | 100.95 | 99.56 | 99.60 | 1,128,616 | -0.47(-0.47%) |
Sep 17, 2018 | 102.50 | 102.50 | 99.92 | 100.07 | 1,318,092 | -2.65(-2.58%) |
Sep 14, 2018 | 103.00 | 103.40 | 102.26 | 102.72 | 719,100 | -0.09(-0.09%) |
Sep 13, 2018 | 102.54 | 103.00 | 102.21 | 102.81 | 852,040 | +0.72(+0.71%) |
Sep 12, 2018 | 101.32 | 102.50 | 101.32 | 102.09 | 961,071 | -0.35(-0.34%) |
Sep 11, 2018 | 102.61 | 102.88 | 102.11 | 102.44 | 1,473,682 | -0.15(-0.15%) |
Sep 10, 2018 | 102.50 | 103.00 | 102.19 | 102.59 | 1,379,456 | +0.54(+0.53%) |
Sep 07, 2018 | 101.28 | 102.23 | 101.00 | 102.05 | 1,159,300 | +0.27(+0.27%) |
Sep 06, 2018 | 100.71 | 101.95 | 100.54 | 101.78 | 1,023,432 | +1.11(+1.10%) |
Sep 05, 2018 | 101.32 | 101.76 | 99.87 | 100.67 | 1,228,116 | -1.15(-1.13%) |