Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 96.00 | 96.24 | 95.95 | 96.03 | 39,211 | +0.10(+0.11%) |
Nov 29, 2018 | 96.14 | 96.14 | 95.93 | 95.93 | 1,715 | -0.06(-0.06%) |
Nov 28, 2018 | 95.96 | 96.07 | 95.88 | 95.99 | 2,378 | +0.04(+0.04%) |
Nov 27, 2018 | 95.93 | 96.08 | 95.89 | 95.95 | 14,898 | -0.16(-0.17%) |
Nov 26, 2018 | 96.11 | 96.11 | 96.11 | 96.11 | 279 | -0.00(-0.00%) |
Nov 23, 2018 | 96.03 | 96.21 | 96.00 | 96.11 | 2,266 | +0.15(+0.16%) |
Nov 21, 2018 | 95.96 | 95.96 | 95.96 | 0 | +0.02(+0.02%) | |
Nov 20, 2018 | 95.93 | 96.05 | 95.91 | 95.93 | 3,309 | -0.02(-0.02%) |
Nov 19, 2018 | 96.03 | 96.06 | 95.93 | 95.95 | 15,071 | +0.02(+0.02%) |
Nov 16, 2018 | 96.02 | 96.02 | 95.83 | 95.93 | 4,306 | +0.19(+0.20%) |
Nov 15, 2018 | 95.68 | 95.97 | 95.57 | 95.74 | 3,547 | -0.06(-0.06%) |
Nov 14, 2018 | 95.62 | 95.91 | 95.57 | 95.80 | 48,356 | +0.05(+0.06%) |
Nov 13, 2018 | 95.64 | 95.75 | 95.64 | 95.75 | 1,866 | +0.00(+0.00%) |
Nov 12, 2018 | 95.90 | 95.90 | 95.75 | 95.75 | 857 | +0.11(+0.11%) |
Nov 09, 2018 | 95.65 | 95.65 | 95.55 | 95.64 | 3,513 | +0.17(+0.18%) |
Nov 08, 2018 | 95.54 | 95.54 | 95.42 | 95.47 | 3,141 | -0.13(-0.14%) |
Nov 07, 2018 | 95.70 | 95.73 | 95.53 | 95.60 | 5,346 | +0.16(+0.17%) |
Nov 06, 2018 | 95.44 | 95.53 | 95.44 | 95.44 | 3,767 | -0.05(-0.05%) |
Nov 05, 2018 | 95.56 | 95.60 | 95.46 | 95.49 | 7,356 | +0.02(+0.02%) |
Nov 02, 2018 | 95.58 | 95.59 | 95.45 | 95.47 | 12,012 | -0.25(-0.26%) |
Nov 01, 2018 | 95.70 | 95.76 | 95.70 | 95.72 | 5,179 | +0.07(+0.07%) |
Oct 31, 2018 | 95.64 | 95.77 | 95.64 | 95.65 | 4,030 | -0.24(-0.25%) |
Oct 30, 2018 | 95.91 | 95.95 | 95.80 | 95.89 | 7,347 | -0.26(-0.27%) |
Oct 29, 2018 | 96.09 | 96.15 | 95.91 | 96.15 | 3,605 | +0.04(+0.04%) |
Oct 26, 2018 | 96.08 | 96.15 | 96.07 | 96.11 | 4,089 | +0.31(+0.32%) |
Oct 25, 2018 | 95.87 | 95.89 | 95.80 | 95.80 | 2,816 | -0.12(-0.13%) |
Oct 24, 2018 | 95.97 | 95.98 | 95.87 | 95.92 | 33,725 | +0.18(+0.18%) |
Oct 23, 2018 | 95.92 | 95.92 | 95.75 | 95.75 | 1,844 | +0.19(+0.20%) |
Oct 22, 2018 | 95.69 | 95.69 | 95.56 | 95.56 | 881 | +0.04(+0.04%) |
Oct 19, 2018 | 95.79 | 95.82 | 95.52 | 95.52 | 20,900 | -0.21(-0.22%) |
Oct 18, 2018 | 95.73 | 95.73 | 95.73 | 95.73 | 474 | +0.00(+0.00%) |
Oct 17, 2018 | 95.94 | 95.94 | 95.71 | 95.73 | 1,940 | -0.13(-0.13%) |
Oct 16, 2018 | 95.87 | 95.88 | 95.85 | 95.85 | 1,881 | +0.07(+0.07%) |
Oct 15, 2018 | 95.88 | 95.91 | 95.78 | 95.78 | 1,468 | -0.14(-0.15%) |
Oct 12, 2018 | 95.85 | 96.06 | 95.85 | 95.93 | 2,839 | +0.04(+0.04%) |
Oct 11, 2018 | 95.77 | 95.89 | 95.74 | 95.89 | 4,883 | +0.34(+0.36%) |
Oct 10, 2018 | 95.68 | 95.68 | 95.52 | 95.55 | 1,176 | -0.15(-0.16%) |
Oct 09, 2018 | 95.68 | 95.72 | 95.68 | 95.70 | 41,520 | +0.24(+0.25%) |
Oct 08, 2018 | 95.45 | 95.55 | 95.42 | 95.46 | 2,605 | -0.03(-0.03%) |
Oct 05, 2018 | 95.49 | 95.49 | 95.49 | 95.49 | 795 | -0.21(-0.21%) |
Oct 04, 2018 | 95.69 | 95.69 | 95.69 | 95.69 | 1,311 | -0.31(-0.32%) |
Oct 03, 2018 | 96.00 | 96.00 | 96.00 | 96.00 | 382 | -0.44(-0.46%) |
Oct 02, 2018 | 96.56 | 96.56 | 96.45 | 96.45 | 892 | -0.01(-0.01%) |
Oct 01, 2018 | 96.46 | 96.46 | 96.46 | 96.46 | 2,472 | -0.08(-0.08%) |
Sep 28, 2018 | 96.46 | 96.54 | 96.45 | 96.53 | 1,593 | +0.10(+0.11%) |
Sep 27, 2018 | 96.47 | 96.47 | 96.28 | 96.43 | 1,896 | +0.12(+0.13%) |
Sep 26, 2018 | 96.20 | 96.32 | 96.13 | 96.31 | 1,696 | +0.14(+0.15%) |
Sep 25, 2018 | 95.93 | 96.32 | 95.93 | 96.17 | 2,385 | -0.04(-0.04%) |
Sep 24, 2018 | 96.03 | 96.38 | 96.03 | 96.20 | 2,581 | -0.04(-0.04%) |
Sep 21, 2018 | 96.39 | 96.39 | 96.24 | 96.24 | 1,366 | +0.00(+0.00%) |
Sep 20, 2018 | 96.26 | 96.30 | 96.24 | 96.24 | 2,283 | +0.01(+0.01%) |
Sep 19, 2018 | 96.13 | 96.23 | 96.13 | 96.23 | 2,525 | -0.19(-0.20%) |
Sep 18, 2018 | 96.39 | 96.52 | 96.39 | 96.42 | 3,600 | -0.22(-0.23%) |
Sep 17, 2018 | 96.43 | 96.73 | 96.43 | 96.64 | 1,963 | +0.02(+0.03%) |
Sep 14, 2018 | 96.62 | 96.62 | 96.62 | 96.62 | 683 | -0.08(-0.09%) |
Sep 13, 2018 | 96.75 | 96.87 | 96.70 | 96.70 | 1,631 | +0.02(+0.02%) |
Sep 12, 2018 | 96.72 | 96.72 | 96.67 | 96.68 | 1,223 | +0.10(+0.10%) |
Sep 11, 2018 | 96.58 | 96.58 | 96.58 | 96.58 | 1,506 | -0.20(-0.20%) |
Sep 10, 2018 | 96.67 | 96.81 | 96.67 | 96.78 | 1,888 | +0.14(+0.15%) |
Sep 07, 2018 | 96.71 | 96.74 | 96.62 | 96.64 | 1,821 | -0.33(-0.34%) |
Sep 06, 2018 | 97.01 | 97.01 | 96.97 | 96.97 | 703 | +0.05(+0.05%) |
Sep 05, 2018 | 96.80 | 96.91 | 96.80 | 96.91 | 2,291 | -0.01(-0.01%) |