Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.12 | 88.59 | 87.73 | 87.79 | 498,300 | -0.51(-0.57%) |
Nov 29, 2018 | 88.35 | 89.00 | 87.42 | 88.30 | 527,718 | -0.35(-0.40%) |
Nov 28, 2018 | 88.61 | 89.65 | 87.65 | 88.65 | 588,523 | +0.19(+0.21%) |
Nov 27, 2018 | 88.99 | 89.72 | 87.72 | 88.46 | 593,445 | -1.10(-1.23%) |
Nov 26, 2018 | 88.50 | 89.71 | 87.91 | 89.56 | 600,006 | +1.68(+1.91%) |
Nov 23, 2018 | 87.63 | 88.57 | 87.56 | 87.89 | 172,671 | -0.17(-0.19%) |
Nov 21, 2018 | 88.06 | 88.06 | 88.06 | 0 | +0.99(+1.13%) | |
Nov 20, 2018 | 88.55 | 88.98 | 86.48 | 87.07 | 617,134 | -2.10(-2.35%) |
Nov 19, 2018 | 89.38 | 90.31 | 88.55 | 89.17 | 416,400 | -0.48(-0.53%) |
Nov 16, 2018 | 89.13 | 89.95 | 88.66 | 89.64 | 534,686 | -0.07(-0.08%) |
Nov 15, 2018 | 89.06 | 90.12 | 88.49 | 89.72 | 474,396 | +0.04(+0.05%) |
Nov 14, 2018 | 92.96 | 93.41 | 89.46 | 89.67 | 535,314 | -2.94(-3.18%) |
Nov 13, 2018 | 92.93 | 93.77 | 92.49 | 92.62 | 596,214 | -0.47(-0.50%) |
Nov 12, 2018 | 94.22 | 94.55 | 92.71 | 93.08 | 622,163 | -0.94(-1.00%) |
Nov 09, 2018 | 92.38 | 94.39 | 91.96 | 94.02 | 524,991 | +1.33(+1.43%) |
Nov 08, 2018 | 91.46 | 93.40 | 91.46 | 92.70 | 605,466 | +0.83(+0.91%) |
Nov 07, 2018 | 87.49 | 92.25 | 87.49 | 91.86 | 1,005,896 | +3.80(+4.31%) |
Nov 06, 2018 | 87.11 | 88.58 | 86.78 | 88.07 | 537,616 | +1.05(+1.21%) |
Nov 05, 2018 | 86.98 | 88.53 | 86.37 | 87.02 | 471,803 | +0.29(+0.33%) |
Nov 02, 2018 | 87.72 | 88.86 | 85.69 | 86.73 | 392,824 | -0.40(-0.46%) |
Nov 01, 2018 | 87.68 | 88.16 | 86.85 | 87.13 | 543,030 | -0.10(-0.11%) |
Oct 31, 2018 | 87.59 | 89.04 | 87.06 | 87.23 | 588,660 | +0.39(+0.45%) |
Oct 30, 2018 | 85.97 | 86.96 | 85.18 | 86.84 | 448,411 | +1.37(+1.61%) |
Oct 29, 2018 | 86.76 | 87.34 | 84.70 | 85.46 | 536,379 | -0.55(-0.64%) |
Oct 26, 2018 | 85.73 | 86.96 | 84.28 | 86.01 | 502,369 | -0.34(-0.39%) |
Oct 25, 2018 | 86.73 | 88.03 | 86.00 | 86.35 | 568,562 | -0.08(-0.09%) |
Oct 24, 2018 | 89.01 | 89.79 | 86.18 | 86.43 | 905,492 | -3.13(-3.50%) |
Oct 23, 2018 | 91.91 | 92.22 | 88.58 | 89.56 | 1,277,986 | -3.97(-4.24%) |
Oct 22, 2018 | 95.22 | 95.45 | 93.50 | 93.53 | 430,340 | -1.74(-1.83%) |
Oct 19, 2018 | 95.07 | 96.84 | 95.07 | 95.27 | 432,719 | -0.26(-0.27%) |
Oct 18, 2018 | 94.91 | 96.03 | 94.73 | 95.53 | 472,555 | +0.51(+0.54%) |
Oct 17, 2018 | 93.26 | 95.20 | 93.08 | 95.02 | 664,163 | +1.53(+1.63%) |
Oct 16, 2018 | 92.43 | 93.53 | 91.66 | 93.49 | 456,009 | +1.70(+1.85%) |
Oct 15, 2018 | 92.24 | 92.75 | 91.58 | 91.80 | 394,586 | -0.06(-0.07%) |
Oct 12, 2018 | 93.29 | 93.56 | 90.10 | 91.86 | 621,832 | -0.70(-0.76%) |
Oct 11, 2018 | 94.50 | 94.79 | 92.34 | 92.56 | 804,952 | -2.11(-2.23%) |
Oct 10, 2018 | 96.98 | 96.98 | 94.59 | 94.67 | 698,060 | -2.60(-2.68%) |
Oct 09, 2018 | 97.21 | 97.46 | 96.63 | 97.27 | 452,685 | -0.04(-0.04%) |
Oct 08, 2018 | 96.99 | 97.68 | 96.13 | 97.31 | 703,952 | +0.28(+0.29%) |
Oct 05, 2018 | 96.63 | 97.19 | 96.57 | 97.03 | 379,674 | +0.38(+0.39%) |
Oct 04, 2018 | 96.53 | 97.34 | 96.26 | 96.65 | 669,829 | +0.08(+0.08%) |
Oct 03, 2018 | 96.99 | 97.26 | 96.18 | 96.57 | 918,852 | +0.24(+0.25%) |
Oct 02, 2018 | 95.85 | 96.39 | 94.82 | 96.33 | 686,681 | +0.37(+0.38%) |
Oct 01, 2018 | 96.99 | 97.72 | 95.16 | 95.96 | 929,721 | -0.91(-0.94%) |
Sep 28, 2018 | 94.73 | 96.94 | 94.53 | 96.87 | 917,035 | +1.49(+1.56%) |
Sep 27, 2018 | 96.14 | 97.31 | 95.13 | 95.38 | 999,842 | -0.73(-0.76%) |
Sep 26, 2018 | 93.69 | 97.30 | 93.46 | 96.11 | 1,986,149 | +2.88(+3.09%) |
Sep 25, 2018 | 93.57 | 93.77 | 92.42 | 93.23 | 531,558 | -0.01(-0.01%) |
Sep 24, 2018 | 94.43 | 94.49 | 92.51 | 93.23 | 714,097 | -1.18(-1.25%) |
Sep 21, 2018 | 94.98 | 95.28 | 94.36 | 94.41 | 1,436,566 | -0.36(-0.38%) |
Sep 20, 2018 | 94.66 | 95.44 | 94.25 | 94.77 | 985,829 | +0.47(+0.49%) |
Sep 19, 2018 | 94.50 | 95.00 | 94.11 | 94.30 | 764,144 | -0.04(-0.05%) |
Sep 18, 2018 | 93.42 | 94.46 | 92.10 | 94.35 | 795,706 | +1.07(+1.14%) |
Sep 17, 2018 | 93.43 | 94.22 | 92.74 | 93.28 | 761,251 | +0.09(+0.10%) |
Sep 14, 2018 | 91.95 | 93.41 | 90.71 | 93.19 | 570,013 | +1.16(+1.26%) |
Sep 13, 2018 | 90.68 | 92.58 | 90.68 | 92.03 | 836,839 | +1.75(+1.94%) |
Sep 12, 2018 | 90.86 | 90.96 | 89.87 | 90.28 | 405,335 | -0.71(-0.78%) |
Sep 11, 2018 | 90.54 | 91.38 | 90.04 | 90.99 | 469,883 | -0.24(-0.27%) |
Sep 10, 2018 | 93.32 | 93.63 | 90.99 | 91.23 | 620,402 | -2.06(-2.20%) |
Sep 07, 2018 | 93.00 | 93.70 | 92.50 | 93.29 | 764,475 | +0.55(+0.59%) |
Sep 06, 2018 | 92.50 | 93.57 | 92.42 | 92.74 | 933,196 | +0.58(+0.63%) |
Sep 05, 2018 | 91.53 | 92.88 | 91.49 | 92.16 | 763,852 | +0.48(+0.53%) |