Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 93.10 | 94.04 | 93.10 | 93.89 | 1,558,502 | +0.71(+0.76%) |
Nov 29, 2018 | 93.06 | 93.70 | 92.77 | 93.18 | 1,666,695 | -0.24(-0.26%) |
Nov 28, 2018 | 92.07 | 93.42 | 91.69 | 93.42 | 2,883,600 | +1.62(+1.76%) |
Nov 27, 2018 | 91.15 | 91.81 | 90.97 | 91.81 | 1,667,134 | +0.36(+0.40%) |
Nov 26, 2018 | 90.87 | 91.50 | 90.79 | 91.45 | 1,537,457 | +1.27(+1.41%) |
Nov 23, 2018 | 90.07 | 90.59 | 89.91 | 90.17 | 834,949 | -0.45(-0.50%) |
Nov 21, 2018 | 90.62 | 90.62 | 90.62 | 0 | +0.10(+0.11%) | |
Nov 20, 2018 | 91.45 | 91.65 | 90.23 | 90.52 | 2,141,326 | -1.82(-1.98%) |
Nov 19, 2018 | 92.85 | 93.12 | 91.85 | 92.34 | 1,568,129 | -0.63(-0.68%) |
Nov 16, 2018 | 92.28 | 93.28 | 92.24 | 92.98 | 1,384,526 | +0.49(+0.53%) |
Nov 15, 2018 | 91.28 | 92.62 | 91.28 | 92.48 | 1,787,292 | +0.84(+0.92%) |
Nov 14, 2018 | 92.98 | 93.07 | 91.04 | 91.64 | 2,022,530 | -0.73(-0.79%) |
Nov 13, 2018 | 92.65 | 93.28 | 92.11 | 92.37 | 1,947,833 | -0.08(-0.08%) |
Nov 12, 2018 | 93.67 | 93.78 | 92.27 | 92.45 | 1,710,489 | -1.24(-1.33%) |
Nov 09, 2018 | 94.07 | 94.16 | 93.26 | 93.69 | 1,392,970 | -0.71(-0.75%) |
Nov 08, 2018 | 94.20 | 94.70 | 94.01 | 94.40 | 1,259,385 | -0.08(-0.08%) |
Nov 07, 2018 | 93.67 | 94.53 | 93.28 | 94.48 | 1,660,073 | +1.59(+1.71%) |
Nov 06, 2018 | 92.37 | 92.94 | 92.29 | 92.89 | 1,594,246 | +0.48(+0.52%) |
Nov 05, 2018 | 91.61 | 92.62 | 91.61 | 92.40 | 2,096,715 | +1.05(+1.15%) |
Nov 02, 2018 | 92.22 | 92.28 | 90.62 | 91.35 | 2,140,584 | -0.16(-0.18%) |
Nov 01, 2018 | 91.18 | 91.64 | 90.96 | 91.51 | 2,817,650 | +0.60(+0.66%) |
Oct 31, 2018 | 91.03 | 91.76 | 90.77 | 90.92 | 2,024,435 | +0.61(+0.68%) |
Oct 30, 2018 | 89.14 | 90.45 | 89.04 | 90.30 | 3,736,109 | +1.31(+1.47%) |
Oct 29, 2018 | 89.85 | 90.60 | 87.90 | 89.00 | 3,911,461 | +0.12(+0.14%) |
Oct 26, 2018 | 89.15 | 89.82 | 88.07 | 88.88 | 4,122,114 | -1.21(-1.34%) |
Oct 25, 2018 | 89.49 | 90.66 | 89.08 | 90.09 | 2,543,396 | +1.16(+1.30%) |
Oct 24, 2018 | 91.19 | 91.23 | 88.70 | 88.93 | 3,480,374 | -2.33(-2.56%) |
Oct 23, 2018 | 90.63 | 91.72 | 89.91 | 91.26 | 3,106,688 | -0.54(-0.59%) |
Oct 22, 2018 | 92.69 | 92.77 | 91.64 | 91.81 | 1,855,975 | -0.67(-0.73%) |
Oct 19, 2018 | 92.52 | 93.21 | 92.28 | 92.48 | 2,126,819 | +0.04(+0.05%) |
Oct 18, 2018 | 93.05 | 93.48 | 91.97 | 92.44 | 2,457,940 | -0.90(-0.96%) |
Oct 17, 2018 | 93.13 | 93.65 | 92.39 | 93.34 | 2,521,170 | +0.15(+0.16%) |
Oct 16, 2018 | 92.21 | 93.33 | 92.01 | 93.19 | 1,915,292 | +1.64(+1.79%) |
Oct 15, 2018 | 91.73 | 92.37 | 91.55 | 91.55 | 2,357,335 | -0.26(-0.28%) |
Oct 12, 2018 | 92.27 | 92.38 | 90.72 | 91.81 | 4,123,386 | +0.64(+0.70%) |
Oct 11, 2018 | 93.17 | 93.41 | 90.62 | 91.17 | 7,468,995 | -2.30(-2.46%) |
Oct 10, 2018 | 95.79 | 95.99 | 93.38 | 93.47 | 4,224,259 | -2.48(-2.59%) |
Oct 09, 2018 | 96.06 | 96.36 | 95.69 | 95.95 | 2,345,995 | -0.29(-0.31%) |
Oct 08, 2018 | 95.76 | 96.36 | 95.57 | 96.24 | 1,917,253 | +0.30(+0.32%) |
Oct 05, 2018 | 96.33 | 96.52 | 95.53 | 95.94 | 2,114,673 | -0.30(-0.31%) |
Oct 04, 2018 | 96.30 | 96.49 | 95.62 | 96.24 | 1,934,615 | -0.19(-0.20%) |
Oct 03, 2018 | 96.71 | 96.87 | 96.26 | 96.43 | 1,411,155 | +0.12(+0.13%) |
Oct 02, 2018 | 96.08 | 96.45 | 95.92 | 96.31 | 1,211,393 | +0.22(+0.23%) |
Oct 01, 2018 | 96.15 | 96.39 | 95.85 | 96.09 | 1,189,853 | +0.41(+0.42%) |
Sep 28, 2018 | 95.48 | 95.88 | 95.18 | 95.68 | 1,235,882 | -0.04(-0.04%) |
Sep 27, 2018 | 95.80 | 96.23 | 95.62 | 95.72 | 905,839 | -0.01(-0.01%) |
Sep 26, 2018 | 96.27 | 96.49 | 95.59 | 95.73 | 1,003,851 | -0.44(-0.46%) |
Sep 25, 2018 | 96.82 | 96.82 | 96.12 | 96.17 | 1,567,301 | -0.46(-0.48%) |
Sep 24, 2018 | 97.16 | 97.17 | 96.53 | 96.63 | 1,177,463 | -0.64(-0.65%) |
Sep 21, 2018 | 97.46 | 97.47 | 97.20 | 97.27 | 1,119,569 | +0.15(+0.15%) |
Sep 20, 2018 | 96.76 | 97.25 | 96.76 | 97.12 | 1,205,280 | +0.76(+0.78%) |
Sep 19, 2018 | 96.14 | 96.60 | 96.04 | 96.37 | 955,424 | +0.20(+0.21%) |
Sep 18, 2018 | 95.83 | 96.36 | 95.71 | 96.17 | 1,040,724 | +0.39(+0.40%) |
Sep 17, 2018 | 95.88 | 96.03 | 95.67 | 95.78 | 1,073,031 | -0.07(-0.07%) |
Sep 14, 2018 | 95.82 | 95.89 | 95.58 | 95.85 | 1,051,568 | +0.18(+0.19%) |
Sep 13, 2018 | 95.56 | 95.83 | 95.37 | 95.67 | 968,628 | +0.43(+0.45%) |
Sep 12, 2018 | 95.12 | 95.46 | 95.08 | 95.24 | 1,004,714 | +0.13(+0.14%) |
Sep 11, 2018 | 94.80 | 95.29 | 94.62 | 95.11 | 1,407,137 | +0.11(+0.12%) |
Sep 10, 2018 | 95.17 | 95.39 | 94.96 | 95.00 | 903,112 | +0.20(+0.21%) |
Sep 07, 2018 | 94.77 | 95.00 | 94.51 | 94.80 | 1,582,417 | -0.26(-0.27%) |
Sep 06, 2018 | 95.18 | 95.39 | 94.71 | 95.06 | 1,212,611 | -0.11(-0.12%) |
Sep 05, 2018 | 94.88 | 95.23 | 94.73 | 95.17 | 1,390,223 | +0.17(+0.18%) |