Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 95.13 | 95.96 | 94.82 | 95.79 | 2,694,073 | +0.35(+0.37%) |
Nov 29, 2018 | 94.70 | 95.80 | 94.36 | 95.44 | 1,493,097 | +0.76(+0.81%) |
Nov 28, 2018 | 95.53 | 96.14 | 94.47 | 94.68 | 2,309,380 | -1.18(-1.23%) |
Nov 27, 2018 | 93.88 | 95.97 | 93.84 | 95.86 | 2,784,148 | +2.02(+2.15%) |
Nov 26, 2018 | 93.52 | 94.04 | 92.58 | 93.84 | 1,947,624 | +0.17(+0.18%) |
Nov 23, 2018 | 92.03 | 94.51 | 91.67 | 93.67 | 1,337,943 | +1.79(+1.94%) |
Nov 21, 2018 | 91.89 | 91.89 | 91.89 | 0 | -0.77(-0.83%) | |
Nov 20, 2018 | 92.05 | 93.58 | 91.40 | 92.66 | 2,156,234 | +0.95(+1.04%) |
Nov 19, 2018 | 92.00 | 93.39 | 91.20 | 91.71 | 1,990,615 | -0.68(-0.74%) |
Nov 16, 2018 | 92.29 | 93.14 | 91.62 | 92.39 | 1,679,986 | +0.40(+0.43%) |
Nov 15, 2018 | 91.88 | 92.11 | 90.84 | 91.99 | 1,928,335 | -0.16(-0.17%) |
Nov 14, 2018 | 91.35 | 92.90 | 91.30 | 92.15 | 1,749,287 | +0.84(+0.92%) |
Nov 13, 2018 | 91.64 | 92.40 | 90.67 | 91.31 | 1,714,028 | -0.34(-0.37%) |
Nov 12, 2018 | 90.82 | 92.40 | 90.68 | 91.65 | 2,579,222 | +0.77(+0.85%) |
Nov 09, 2018 | 89.41 | 91.14 | 89.17 | 90.88 | 2,690,700 | +1.86(+2.09%) |
Nov 08, 2018 | 88.98 | 89.50 | 88.37 | 89.02 | 1,430,491 | -0.23(-0.26%) |
Nov 07, 2018 | 89.03 | 89.38 | 88.01 | 89.25 | 1,974,394 | +0.42(+0.48%) |
Nov 06, 2018 | 88.47 | 89.31 | 88.31 | 88.83 | 1,966,018 | +0.09(+0.10%) |
Nov 05, 2018 | 87.89 | 88.97 | 87.36 | 88.73 | 1,805,611 | +1.15(+1.32%) |
Nov 02, 2018 | 88.56 | 88.73 | 86.79 | 87.58 | 2,007,577 | -0.46(-0.52%) |
Nov 01, 2018 | 86.44 | 88.19 | 86.44 | 88.04 | 2,202,452 | +1.44(+1.66%) |
Oct 31, 2018 | 87.85 | 88.01 | 85.87 | 86.60 | 3,012,517 | -1.60(-1.82%) |
Oct 30, 2018 | 85.60 | 88.47 | 85.53 | 88.20 | 3,485,926 | +3.26(+3.84%) |
Oct 29, 2018 | 85.40 | 86.19 | 84.09 | 84.94 | 2,866,501 | -0.01(-0.01%) |
Oct 26, 2018 | 86.27 | 86.58 | 83.30 | 84.95 | 4,559,654 | -1.88(-2.16%) |
Oct 25, 2018 | 87.57 | 88.58 | 86.60 | 86.82 | 3,530,670 | -0.53(-0.61%) |
Oct 24, 2018 | 86.71 | 89.45 | 86.61 | 87.36 | 4,125,877 | +0.89(+1.03%) |
Oct 23, 2018 | 87.51 | 87.87 | 86.12 | 86.47 | 5,299,372 | -1.88(-2.12%) |
Oct 22, 2018 | 92.27 | 93.33 | 87.07 | 88.34 | 5,128,548 | -3.18(-3.47%) |
Oct 19, 2018 | 93.04 | 94.10 | 91.44 | 91.52 | 5,119,570 | +0.62(+0.69%) |
Oct 18, 2018 | 90.43 | 91.34 | 89.99 | 90.90 | 2,235,956 | +0.55(+0.61%) |
Oct 17, 2018 | 90.93 | 91.57 | 89.42 | 90.35 | 3,292,103 | -1.04(-1.14%) |
Oct 16, 2018 | 91.68 | 91.86 | 90.97 | 91.39 | 1,841,566 | -0.18(-0.20%) |
Oct 15, 2018 | 90.58 | 92.49 | 90.46 | 91.57 | 1,673,748 | +0.95(+1.05%) |
Oct 12, 2018 | 90.38 | 90.98 | 89.27 | 90.62 | 2,694,314 | +0.84(+0.93%) |
Oct 11, 2018 | 93.93 | 94.58 | 89.71 | 89.78 | 4,134,995 | -3.99(-4.26%) |
Oct 10, 2018 | 92.74 | 95.64 | 92.16 | 93.77 | 3,043,243 | -0.97(-1.03%) |
Oct 09, 2018 | 94.97 | 95.97 | 94.56 | 94.75 | 1,784,245 | -0.13(-0.14%) |
Oct 08, 2018 | 92.95 | 95.38 | 92.90 | 94.88 | 1,747,574 | +0.68(+0.72%) |
Oct 05, 2018 | 93.46 | 94.77 | 93.46 | 94.20 | 2,683,233 | +0.88(+0.94%) |
Oct 04, 2018 | 92.64 | 93.46 | 91.95 | 93.32 | 2,214,488 | -0.12(-0.13%) |
Oct 03, 2018 | 95.79 | 96.19 | 93.29 | 93.44 | 2,537,941 | -1.72(-1.81%) |
Oct 02, 2018 | 94.38 | 95.25 | 94.12 | 95.16 | 1,726,561 | +0.84(+0.89%) |
Oct 01, 2018 | 94.45 | 94.89 | 93.82 | 94.32 | 1,361,540 | -0.03(-0.04%) |
Sep 28, 2018 | 93.52 | 94.37 | 93.52 | 94.36 | 2,246,887 | +0.60(+0.64%) |
Sep 27, 2018 | 93.86 | 94.86 | 93.44 | 93.76 | 1,279,095 | -0.12(-0.13%) |
Sep 26, 2018 | 93.64 | 94.70 | 93.24 | 93.88 | 1,483,635 | +0.46(+0.50%) |
Sep 25, 2018 | 95.19 | 95.19 | 93.30 | 93.42 | 1,815,499 | -1.22(-1.29%) |
Sep 24, 2018 | 96.60 | 96.71 | 94.58 | 94.64 | 2,189,437 | -2.28(-2.35%) |
Sep 21, 2018 | 97.26 | 97.49 | 96.81 | 96.91 | 2,567,613 | -0.04(-0.04%) |
Sep 20, 2018 | 96.18 | 97.08 | 96.13 | 96.95 | 1,405,055 | +0.51(+0.53%) |
Sep 19, 2018 | 97.18 | 97.46 | 96.22 | 96.44 | 1,070,900 | -0.76(-0.79%) |
Sep 18, 2018 | 97.62 | 97.62 | 96.41 | 97.20 | 1,837,452 | -0.02(-0.02%) |
Sep 17, 2018 | 96.69 | 97.37 | 95.94 | 97.22 | 1,678,977 | +0.53(+0.55%) |
Sep 14, 2018 | 96.46 | 96.76 | 95.64 | 96.69 | 1,415,385 | +0.33(+0.34%) |
Sep 13, 2018 | 96.49 | 96.49 | 95.41 | 96.36 | 1,628,910 | -0.22(-0.22%) |
Sep 12, 2018 | 95.53 | 96.73 | 95.10 | 96.57 | 1,329,752 | +0.96(+1.01%) |
Sep 11, 2018 | 95.97 | 96.16 | 95.48 | 95.61 | 1,165,136 | -0.46(-0.48%) |
Sep 10, 2018 | 96.37 | 96.86 | 95.96 | 96.07 | 1,388,433 | +0.19(+0.20%) |
Sep 07, 2018 | 95.91 | 96.18 | 95.44 | 95.88 | 1,580,625 | -0.48(-0.50%) |
Sep 06, 2018 | 95.41 | 96.83 | 94.75 | 96.36 | 3,024,143 | +0.30(+0.31%) |
Sep 05, 2018 | 93.17 | 96.20 | 93.16 | 96.06 | 3,853,174 | +2.48(+2.65%) |