Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 101.08 | 101.25 | 99.90 | 100.87 | 931,225 | -0.22(-0.21%) |
Nov 29, 2018 | 100.50 | 101.85 | 100.33 | 101.08 | 1,116,514 | +0.14(+0.14%) |
Nov 28, 2018 | 98.63 | 101.11 | 97.09 | 100.94 | 1,655,760 | +0.77(+0.77%) |
Nov 27, 2018 | 99.21 | 100.34 | 98.55 | 100.17 | 1,173,613 | +0.30(+0.30%) |
Nov 26, 2018 | 97.56 | 100.39 | 97.09 | 99.87 | 1,625,151 | +3.07(+3.17%) |
Nov 23, 2018 | 95.72 | 97.45 | 95.72 | 96.80 | 464,424 | +0.62(+0.64%) |
Nov 21, 2018 | 96.18 | 96.18 | 96.18 | 0 | +1.20(+1.26%) | |
Nov 20, 2018 | 93.47 | 96.28 | 92.99 | 94.98 | 1,251,985 | +0.14(+0.14%) |
Nov 19, 2018 | 93.16 | 95.64 | 93.16 | 94.84 | 1,381,717 | +1.20(+1.28%) |
Nov 16, 2018 | 90.65 | 94.18 | 90.65 | 93.64 | 1,401,277 | +3.06(+3.38%) |
Nov 15, 2018 | 89.15 | 91.59 | 88.05 | 90.58 | 1,484,826 | +0.38(+0.43%) |
Nov 14, 2018 | 92.54 | 93.67 | 89.82 | 90.20 | 1,491,684 | -2.38(-2.57%) |
Nov 13, 2018 | 91.31 | 93.66 | 91.15 | 92.58 | 1,055,779 | +1.25(+1.37%) |
Nov 12, 2018 | 91.49 | 92.59 | 90.80 | 91.33 | 1,012,947 | -0.78(-0.85%) |
Nov 09, 2018 | 92.08 | 93.28 | 91.24 | 92.11 | 850,400 | -0.73(-0.78%) |
Nov 08, 2018 | 91.92 | 93.49 | 91.06 | 92.84 | 882,618 | +0.13(+0.15%) |
Nov 07, 2018 | 92.49 | 92.73 | 90.87 | 92.71 | 1,041,989 | +0.94(+1.03%) |
Nov 06, 2018 | 91.54 | 92.79 | 91.12 | 91.77 | 764,002 | -0.19(-0.21%) |
Nov 05, 2018 | 91.73 | 92.38 | 90.94 | 91.96 | 1,041,246 | +0.50(+0.55%) |
Nov 02, 2018 | 91.45 | 93.19 | 90.50 | 91.46 | 1,450,935 | +1.12(+1.24%) |
Nov 01, 2018 | 87.81 | 91.28 | 86.89 | 90.33 | 1,521,199 | +3.44(+3.96%) |
Oct 31, 2018 | 89.07 | 89.33 | 86.54 | 86.89 | 1,408,242 | -1.20(-1.36%) |
Oct 30, 2018 | 82.80 | 88.41 | 82.47 | 88.08 | 1,790,490 | +5.56(+6.73%) |
Oct 29, 2018 | 84.22 | 85.39 | 81.72 | 82.53 | 1,920,391 | -0.22(-0.27%) |
Oct 26, 2018 | 86.11 | 86.45 | 80.85 | 82.75 | 3,159,694 | -5.39(-6.12%) |
Oct 25, 2018 | 86.94 | 89.44 | 85.16 | 88.14 | 3,584,687 | +5.60(+6.78%) |
Oct 24, 2018 | 86.30 | 88.12 | 82.06 | 82.54 | 2,806,672 | -4.31(-4.97%) |
Oct 23, 2018 | 83.32 | 87.52 | 82.76 | 86.86 | 2,297,595 | +2.68(+3.19%) |
Oct 22, 2018 | 84.77 | 85.26 | 83.67 | 84.17 | 1,452,855 | -0.44(-0.52%) |
Oct 19, 2018 | 84.69 | 85.61 | 84.23 | 84.62 | 1,555,782 | -0.09(-0.10%) |
Oct 18, 2018 | 85.24 | 86.15 | 83.93 | 84.70 | 1,669,518 | -1.06(-1.24%) |
Oct 17, 2018 | 85.27 | 86.67 | 84.99 | 85.76 | 1,596,032 | -0.02(-0.03%) |
Oct 16, 2018 | 83.86 | 86.23 | 83.36 | 85.79 | 1,608,600 | +2.37(+2.85%) |
Oct 15, 2018 | 81.70 | 84.68 | 81.62 | 83.41 | 1,174,516 | +1.20(+1.46%) |
Oct 12, 2018 | 83.69 | 83.86 | 81.42 | 82.21 | 1,291,138 | -0.40(-0.48%) |
Oct 11, 2018 | 83.34 | 84.91 | 82.41 | 82.61 | 1,381,323 | -0.49(-0.59%) |
Oct 10, 2018 | 83.74 | 85.00 | 82.98 | 83.10 | 1,924,450 | -1.05(-1.25%) |
Oct 09, 2018 | 87.44 | 87.87 | 83.96 | 84.15 | 2,099,571 | -4.96(-5.56%) |
Oct 08, 2018 | 87.96 | 89.34 | 87.34 | 89.11 | 1,091,885 | +0.82(+0.93%) |
Oct 05, 2018 | 90.47 | 91.48 | 88.02 | 88.28 | 1,359,099 | -2.11(-2.34%) |
Oct 04, 2018 | 90.38 | 91.21 | 90.06 | 90.40 | 842,367 | -0.14(-0.16%) |
Oct 03, 2018 | 91.96 | 92.41 | 90.26 | 90.54 | 1,572,376 | -0.86(-0.94%) |
Oct 02, 2018 | 92.30 | 93.39 | 90.97 | 91.39 | 1,516,033 | -2.49(-2.65%) |
Oct 01, 2018 | 94.43 | 94.96 | 93.73 | 93.88 | 1,018,921 | -0.13(-0.13%) |
Sep 28, 2018 | 94.12 | 94.55 | 93.69 | 94.01 | 730,015 | -0.15(-0.16%) |
Sep 27, 2018 | 94.58 | 95.36 | 93.98 | 94.16 | 803,915 | -0.33(-0.35%) |
Sep 26, 2018 | 96.38 | 96.76 | 94.19 | 94.49 | 1,267,092 | -1.55(-1.62%) |
Sep 25, 2018 | 96.52 | 96.52 | 95.75 | 96.04 | 997,564 | -0.16(-0.16%) |
Sep 24, 2018 | 97.96 | 98.55 | 96.17 | 96.20 | 1,383,441 | -1.77(-1.80%) |
Sep 21, 2018 | 97.37 | 98.53 | 97.08 | 97.96 | 2,562,569 | +0.60(+0.62%) |
Sep 20, 2018 | 98.15 | 99.02 | 97.21 | 97.36 | 1,204,813 | +0.02(+0.02%) |
Sep 19, 2018 | 97.09 | 98.99 | 96.69 | 97.35 | 1,173,597 | +0.69(+0.71%) |
Sep 18, 2018 | 97.24 | 97.56 | 95.88 | 96.66 | 1,452,663 | -0.77(-0.79%) |
Sep 17, 2018 | 97.37 | 99.18 | 97.14 | 97.43 | 1,377,652 | -0.11(-0.11%) |
Sep 14, 2018 | 98.26 | 99.50 | 97.01 | 97.54 | 1,224,187 | -1.67(-1.68%) |
Sep 13, 2018 | 99.01 | 99.25 | 98.25 | 99.21 | 1,066,350 | +0.64(+0.65%) |
Sep 12, 2018 | 99.67 | 99.67 | 98.37 | 98.57 | 1,238,367 | -1.06(-1.06%) |
Sep 11, 2018 | 99.63 | 100.54 | 98.74 | 99.63 | 579,189 | -0.47(-0.47%) |
Sep 10, 2018 | 99.96 | 100.74 | 99.77 | 100.10 | 600,579 | +0.62(+0.62%) |
Sep 07, 2018 | 99.82 | 100.31 | 99.26 | 99.48 | 509,709 | -0.63(-0.63%) |
Sep 06, 2018 | 100.55 | 102.29 | 99.76 | 100.12 | 514,307 | -0.26(-0.26%) |
Sep 05, 2018 | 98.27 | 100.84 | 98.09 | 100.38 | 1,042,558 | +2.22(+2.26%) |