Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 96.89 | 97.26 | 95.27 | 96.09 | 2,156,874 | -0.63(-0.65%) |
Nov 29, 2018 | 97.54 | 98.42 | 95.51 | 96.72 | 1,474,803 | -1.82(-1.84%) |
Nov 28, 2018 | 96.25 | 99.23 | 96.25 | 98.54 | 1,916,948 | +2.97(+3.11%) |
Nov 27, 2018 | 95.44 | 96.59 | 94.97 | 95.56 | 1,874,812 | -0.30(-0.32%) |
Nov 26, 2018 | 97.93 | 98.17 | 95.00 | 95.87 | 1,638,464 | -1.12(-1.16%) |
Nov 23, 2018 | 96.08 | 98.08 | 96.08 | 96.99 | 734,602 | +0.31(+0.32%) |
Nov 21, 2018 | 96.68 | 96.68 | 96.68 | 0 | -0.11(-0.12%) | |
Nov 20, 2018 | 97.91 | 98.40 | 96.22 | 96.79 | 1,298,470 | -1.84(-1.87%) |
Nov 19, 2018 | 97.15 | 99.15 | 96.71 | 98.63 | 1,663,265 | +1.39(+1.43%) |
Nov 16, 2018 | 96.56 | 97.35 | 95.41 | 97.24 | 1,845,594 | +0.03(+0.04%) |
Nov 15, 2018 | 96.75 | 98.22 | 95.47 | 97.21 | 1,992,892 | -0.09(-0.09%) |
Nov 14, 2018 | 97.74 | 98.70 | 96.63 | 97.29 | 1,868,041 | -0.11(-0.12%) |
Nov 13, 2018 | 97.98 | 99.18 | 96.95 | 97.41 | 2,378,528 | -0.30(-0.30%) |
Nov 12, 2018 | 98.23 | 98.84 | 97.43 | 97.70 | 1,879,853 | -0.04(-0.04%) |
Nov 09, 2018 | 97.65 | 98.84 | 97.05 | 97.75 | 1,991,802 | +0.17(+0.18%) |
Nov 08, 2018 | 96.84 | 99.50 | 96.47 | 97.57 | 1,657,603 | +0.89(+0.92%) |
Nov 07, 2018 | 96.21 | 97.53 | 95.03 | 96.69 | 2,444,667 | +0.50(+0.52%) |
Nov 06, 2018 | 92.49 | 96.21 | 92.49 | 96.19 | 3,970,091 | +3.75(+4.05%) |
Nov 05, 2018 | 91.44 | 93.36 | 91.38 | 92.44 | 2,772,792 | +0.90(+0.99%) |
Nov 02, 2018 | 92.11 | 94.00 | 90.31 | 91.54 | 3,400,845 | +0.38(+0.42%) |
Nov 01, 2018 | 92.40 | 93.52 | 91.12 | 91.16 | 1,484,038 | -1.47(-1.59%) |
Oct 31, 2018 | 94.76 | 94.76 | 92.29 | 92.63 | 1,581,910 | -1.32(-1.41%) |
Oct 30, 2018 | 92.10 | 94.02 | 90.50 | 93.95 | 1,599,296 | +2.53(+2.77%) |
Oct 29, 2018 | 91.83 | 93.87 | 90.61 | 91.42 | 1,259,888 | +1.09(+1.20%) |
Oct 26, 2018 | 91.65 | 92.33 | 89.77 | 90.33 | 1,480,133 | -2.19(-2.37%) |
Oct 25, 2018 | 90.80 | 93.12 | 90.54 | 92.52 | 1,056,521 | +2.19(+2.43%) |
Oct 24, 2018 | 92.37 | 93.94 | 90.20 | 90.33 | 1,581,748 | -2.86(-3.07%) |
Oct 23, 2018 | 92.15 | 93.55 | 91.64 | 93.19 | 1,288,444 | +0.06(+0.07%) |
Oct 22, 2018 | 92.83 | 93.64 | 92.44 | 93.13 | 1,229,111 | +0.70(+0.75%) |
Oct 19, 2018 | 95.10 | 95.10 | 92.26 | 92.43 | 1,656,134 | -2.89(-3.04%) |
Oct 18, 2018 | 95.54 | 96.42 | 94.56 | 95.33 | 1,403,336 | -0.24(-0.25%) |
Oct 17, 2018 | 95.53 | 96.18 | 94.35 | 95.57 | 1,206,989 | -0.13(-0.14%) |
Oct 16, 2018 | 93.57 | 95.92 | 93.23 | 95.70 | 1,797,170 | +2.91(+3.14%) |
Oct 15, 2018 | 92.67 | 93.49 | 91.77 | 92.79 | 1,060,714 | -0.02(-0.02%) |
Oct 12, 2018 | 91.61 | 93.33 | 91.39 | 92.81 | 1,922,206 | +2.36(+2.60%) |
Oct 11, 2018 | 92.37 | 92.95 | 89.66 | 90.45 | 2,353,254 | -2.53(-2.72%) |
Oct 10, 2018 | 94.46 | 94.96 | 92.90 | 92.98 | 1,403,841 | -1.46(-1.55%) |
Oct 09, 2018 | 94.02 | 95.05 | 93.86 | 94.44 | 1,463,271 | +0.91(+0.98%) |
Oct 08, 2018 | 93.61 | 94.06 | 92.22 | 93.53 | 1,280,601 | -0.04(-0.05%) |
Oct 05, 2018 | 93.43 | 94.17 | 92.77 | 93.57 | 1,823,593 | +0.22(+0.23%) |
Oct 04, 2018 | 93.36 | 93.80 | 92.97 | 93.36 | 1,621,272 | +0.21(+0.22%) |
Oct 03, 2018 | 92.75 | 94.06 | 92.56 | 93.15 | 1,808,463 | +0.73(+0.79%) |
Oct 02, 2018 | 94.38 | 94.55 | 92.32 | 92.42 | 1,986,677 | -1.87(-1.99%) |
Oct 01, 2018 | 95.94 | 95.98 | 94.11 | 94.29 | 1,673,233 | -1.70(-1.77%) |
Sep 28, 2018 | 96.08 | 96.59 | 95.80 | 95.99 | 2,093,953 | -0.08(-0.08%) |
Sep 27, 2018 | 96.93 | 97.64 | 95.90 | 96.07 | 1,061,896 | -1.09(-1.12%) |
Sep 26, 2018 | 97.91 | 98.61 | 97.03 | 97.16 | 1,470,611 | -0.47(-0.48%) |
Sep 25, 2018 | 98.30 | 98.45 | 97.23 | 97.62 | 1,708,626 | -0.17(-0.18%) |
Sep 24, 2018 | 96.06 | 98.19 | 95.58 | 97.79 | 2,098,458 | +0.34(+0.35%) |
Sep 21, 2018 | 100.92 | 101.01 | 97.21 | 97.46 | 3,546,874 | -3.07(-3.06%) |
Sep 20, 2018 | 105.86 | 107.05 | 99.19 | 100.53 | 4,282,695 | -1.24(-1.22%) |
Sep 19, 2018 | 103.39 | 103.47 | 101.08 | 101.77 | 1,924,698 | -0.87(-0.85%) |
Sep 18, 2018 | 101.79 | 103.20 | 101.01 | 102.65 | 1,966,448 | +0.79(+0.78%) |
Sep 17, 2018 | 102.38 | 102.66 | 101.37 | 101.85 | 1,149,351 | -0.92(-0.90%) |
Sep 14, 2018 | 103.08 | 103.08 | 102.21 | 102.78 | 944,867 | +0.17(+0.17%) |
Sep 13, 2018 | 103.09 | 103.26 | 102.03 | 102.60 | 996,269 | +0.09(+0.09%) |
Sep 12, 2018 | 103.18 | 103.38 | 102.26 | 102.51 | 873,621 | -0.55(-0.54%) |
Sep 11, 2018 | 104.04 | 104.40 | 102.69 | 103.06 | 1,359,046 | +0.60(+0.59%) |
Sep 10, 2018 | 101.39 | 102.98 | 101.20 | 102.46 | 1,165,507 | -0.41(-0.40%) |
Sep 07, 2018 | 102.60 | 103.77 | 102.47 | 102.87 | 1,820,466 | +0.30(+0.29%) |
Sep 06, 2018 | 102.38 | 103.09 | 101.91 | 102.57 | 1,337,647 | -0.05(-0.05%) |
Sep 05, 2018 | 101.79 | 102.82 | 100.79 | 102.62 | 1,235,240 | +1.38(+1.36%) |