Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.62 | 93.80 | 93.00 | 93.61 | 774,045 | -0.28(-0.30%) |
Nov 29, 2018 | 94.54 | 94.79 | 93.51 | 93.89 | 866,710 | -0.83(-0.88%) |
Nov 28, 2018 | 92.75 | 94.89 | 92.50 | 94.73 | 770,699 | +2.75(+2.99%) |
Nov 27, 2018 | 91.74 | 92.47 | 91.14 | 91.97 | 846,420 | -0.79(-0.86%) |
Nov 26, 2018 | 92.31 | 92.79 | 91.56 | 92.77 | 921,807 | +1.58(+1.73%) |
Nov 23, 2018 | 90.21 | 91.73 | 90.21 | 91.19 | 581,226 | -0.47(-0.51%) |
Nov 21, 2018 | 91.66 | 91.66 | 91.66 | 0 | +1.38(+1.53%) | |
Nov 20, 2018 | 89.36 | 91.19 | 89.24 | 90.27 | 1,036,978 | -1.44(-1.58%) |
Nov 19, 2018 | 94.08 | 94.15 | 91.36 | 91.72 | 1,887,595 | -2.73(-2.89%) |
Nov 16, 2018 | 93.89 | 95.08 | 93.56 | 94.45 | 1,231,894 | -0.79(-0.83%) |
Nov 15, 2018 | 93.76 | 95.79 | 93.23 | 95.24 | 841,725 | +1.49(+1.59%) |
Nov 14, 2018 | 95.00 | 95.20 | 93.21 | 93.75 | 874,141 | +0.09(+0.10%) |
Nov 13, 2018 | 92.22 | 94.13 | 92.19 | 93.66 | 2,025,527 | +2.09(+2.28%) |
Nov 12, 2018 | 93.10 | 93.29 | 91.21 | 91.57 | 1,495,039 | -6.22(-6.36%) |
Nov 09, 2018 | 97.44 | 97.97 | 96.79 | 97.80 | 1,010,611 | +0.63(+0.65%) |
Nov 08, 2018 | 97.46 | 98.13 | 96.97 | 97.16 | 1,452,009 | -1.70(-1.72%) |
Nov 07, 2018 | 97.59 | 98.88 | 97.40 | 98.86 | 1,087,348 | +2.34(+2.42%) |
Nov 06, 2018 | 96.41 | 97.14 | 96.20 | 96.52 | 665,870 | -0.65(-0.67%) |
Nov 05, 2018 | 97.31 | 97.38 | 96.39 | 97.17 | 579,652 | -0.01(-0.01%) |
Nov 02, 2018 | 97.47 | 97.94 | 96.57 | 97.18 | 624,198 | +0.87(+0.90%) |
Nov 01, 2018 | 96.66 | 96.79 | 95.68 | 96.31 | 842,400 | -0.53(-0.55%) |
Oct 31, 2018 | 96.44 | 97.45 | 96.31 | 96.85 | 915,899 | +1.51(+1.58%) |
Oct 30, 2018 | 94.20 | 95.38 | 93.80 | 95.34 | 972,156 | +1.18(+1.26%) |
Oct 29, 2018 | 96.20 | 96.35 | 92.83 | 94.16 | 872,711 | -1.02(-1.07%) |
Oct 26, 2018 | 94.70 | 96.30 | 93.75 | 95.18 | 866,191 | -1.02(-1.06%) |
Oct 25, 2018 | 94.64 | 97.08 | 93.79 | 96.20 | 1,204,002 | +2.86(+3.07%) |
Oct 24, 2018 | 95.97 | 96.10 | 93.28 | 93.33 | 1,479,749 | -3.95(-4.06%) |
Oct 23, 2018 | 95.94 | 97.90 | 95.59 | 97.28 | 1,085,313 | -0.79(-0.81%) |
Oct 22, 2018 | 99.48 | 99.63 | 97.54 | 98.08 | 1,216,197 | -0.36(-0.37%) |
Oct 19, 2018 | 98.24 | 99.14 | 98.04 | 98.44 | 1,178,511 | +1.81(+1.88%) |
Oct 18, 2018 | 99.92 | 100.40 | 96.59 | 96.62 | 2,760,996 | -7.93(-7.58%) |
Oct 17, 2018 | 104.92 | 105.06 | 103.89 | 104.55 | 1,066,910 | -1.47(-1.39%) |
Oct 16, 2018 | 104.69 | 106.03 | 104.18 | 106.02 | 2,280,310 | +3.77(+3.68%) |
Oct 15, 2018 | 101.95 | 102.91 | 101.81 | 102.26 | 805,093 | -1.16(-1.12%) |
Oct 12, 2018 | 103.62 | 104.12 | 101.42 | 103.41 | 1,071,414 | +1.46(+1.43%) |
Oct 11, 2018 | 102.49 | 103.12 | 100.68 | 101.95 | 2,312,458 | -0.09(-0.09%) |
Oct 10, 2018 | 105.06 | 105.20 | 101.83 | 102.04 | 2,951,740 | -5.75(-5.34%) |
Oct 09, 2018 | 106.25 | 108.17 | 106.25 | 107.79 | 1,989,252 | +1.85(+1.75%) |
Oct 08, 2018 | 106.21 | 106.58 | 104.98 | 105.94 | 1,686,046 | -2.49(-2.30%) |
Oct 05, 2018 | 108.78 | 109.34 | 107.86 | 108.43 | 584,881 | -1.78(-1.61%) |
Oct 04, 2018 | 111.13 | 111.14 | 109.63 | 110.21 | 594,504 | -0.64(-0.58%) |
Oct 03, 2018 | 111.28 | 111.28 | 110.64 | 110.85 | 398,132 | +0.50(+0.46%) |
Oct 02, 2018 | 110.19 | 110.70 | 109.67 | 110.35 | 695,260 | -0.96(-0.86%) |
Oct 01, 2018 | 111.58 | 111.74 | 110.94 | 111.30 | 579,706 | +0.24(+0.22%) |
Sep 28, 2018 | 110.58 | 111.73 | 110.58 | 111.06 | 1,486,180 | -2.13(-1.88%) |
Sep 27, 2018 | 113.78 | 114.11 | 113.08 | 113.19 | 947,799 | -0.73(-0.64%) |
Sep 26, 2018 | 113.92 | 114.81 | 113.84 | 113.92 | 959,350 | -0.40(-0.35%) |
Sep 25, 2018 | 112.25 | 114.34 | 111.91 | 114.32 | 2,710,933 | +4.13(+3.75%) |
Sep 24, 2018 | 110.10 | 110.62 | 109.68 | 110.19 | 470,431 | +0.36(+0.33%) |
Sep 21, 2018 | 109.43 | 110.54 | 109.17 | 109.83 | 792,762 | +1.36(+1.26%) |
Sep 20, 2018 | 108.13 | 108.75 | 107.66 | 108.47 | 925,338 | +0.58(+0.54%) |
Sep 19, 2018 | 107.73 | 108.17 | 107.48 | 107.89 | 853,243 | -0.71(-0.66%) |
Sep 18, 2018 | 107.69 | 109.02 | 107.68 | 108.60 | 543,517 | +0.44(+0.41%) |
Sep 17, 2018 | 108.65 | 108.92 | 108.10 | 108.16 | 1,983,626 | -1.45(-1.33%) |
Sep 14, 2018 | 109.42 | 109.83 | 109.17 | 109.61 | 475,458 | +0.21(+0.19%) |
Sep 13, 2018 | 109.78 | 110.00 | 109.11 | 109.41 | 801,546 | +0.11(+0.10%) |
Sep 12, 2018 | 108.73 | 109.64 | 108.17 | 109.30 | 725,513 | +1.59(+1.48%) |
Sep 11, 2018 | 106.53 | 107.92 | 106.21 | 107.71 | 437,947 | +0.93(+0.87%) |
Sep 10, 2018 | 106.59 | 106.92 | 106.17 | 106.78 | 590,457 | +1.57(+1.49%) |
Sep 07, 2018 | 104.33 | 105.37 | 104.08 | 105.21 | 630,178 | +1.07(+1.03%) |
Sep 06, 2018 | 104.70 | 104.86 | 103.43 | 104.13 | 685,049 | -0.07(-0.07%) |
Sep 05, 2018 | 105.93 | 106.00 | 104.13 | 104.21 | 956,512 | -2.68(-2.51%) |