Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 96.71 | 97.54 | 96.33 | 97.08 | 354,020 | +0.19(+0.19%) |
Nov 29, 2018 | 96.77 | 97.90 | 96.74 | 96.89 | 225,144 | -0.17(-0.17%) |
Nov 28, 2018 | 95.91 | 97.10 | 94.87 | 97.06 | 331,289 | +1.61(+1.69%) |
Nov 27, 2018 | 96.38 | 96.40 | 95.25 | 95.45 | 228,703 | -1.30(-1.34%) |
Nov 26, 2018 | 97.70 | 97.96 | 96.04 | 96.74 | 236,891 | -0.20(-0.20%) |
Nov 23, 2018 | 96.10 | 97.42 | 96.08 | 96.94 | 80,707 | +0.37(+0.39%) |
Nov 21, 2018 | 96.57 | 96.57 | 96.57 | 0 | -0.76(-0.78%) | |
Nov 20, 2018 | 97.61 | 98.37 | 96.44 | 97.32 | 264,572 | -0.81(-0.83%) |
Nov 19, 2018 | 99.08 | 99.50 | 97.69 | 98.13 | 205,022 | -1.03(-1.04%) |
Nov 16, 2018 | 97.21 | 99.97 | 97.21 | 99.16 | 252,305 | +1.39(+1.42%) |
Nov 15, 2018 | 94.75 | 97.81 | 94.43 | 97.77 | 278,305 | +2.53(+2.65%) |
Nov 14, 2018 | 96.14 | 96.95 | 94.89 | 95.24 | 173,533 | -0.28(-0.29%) |
Nov 13, 2018 | 95.47 | 96.53 | 94.74 | 95.52 | 241,326 | +0.57(+0.60%) |
Nov 12, 2018 | 97.18 | 97.36 | 94.77 | 94.95 | 349,692 | -2.35(-2.42%) |
Nov 09, 2018 | 97.93 | 98.71 | 96.22 | 97.30 | 243,730 | -0.78(-0.80%) |
Nov 08, 2018 | 97.92 | 98.68 | 97.59 | 98.09 | 394,859 | +0.02(+0.02%) |
Nov 07, 2018 | 97.85 | 98.21 | 96.42 | 98.07 | 364,656 | +0.94(+0.97%) |
Nov 06, 2018 | 94.83 | 97.75 | 94.69 | 97.12 | 408,669 | +2.07(+2.18%) |
Nov 05, 2018 | 97.02 | 97.48 | 94.47 | 95.05 | 500,250 | -1.79(-1.85%) |
Nov 02, 2018 | 90.55 | 98.27 | 88.69 | 96.84 | 1,028,193 | +0.58(+0.60%) |
Nov 01, 2018 | 95.81 | 96.54 | 95.53 | 96.27 | 420,769 | +1.14(+1.20%) |
Oct 31, 2018 | 95.57 | 96.16 | 95.03 | 95.13 | 447,156 | +0.55(+0.58%) |
Oct 30, 2018 | 93.34 | 94.62 | 92.68 | 94.58 | 341,465 | +1.45(+1.55%) |
Oct 29, 2018 | 94.21 | 94.90 | 92.18 | 93.13 | 291,724 | -0.19(-0.20%) |
Oct 26, 2018 | 93.40 | 93.96 | 92.34 | 93.32 | 455,675 | -0.86(-0.92%) |
Oct 25, 2018 | 93.80 | 94.81 | 93.45 | 94.18 | 322,399 | +1.13(+1.21%) |
Oct 24, 2018 | 96.36 | 96.53 | 92.87 | 93.06 | 535,940 | -3.35(-3.47%) |
Oct 23, 2018 | 95.52 | 97.23 | 94.58 | 96.40 | 515,724 | -0.27(-0.28%) |
Oct 22, 2018 | 97.27 | 97.39 | 95.82 | 96.67 | 214,296 | -0.33(-0.34%) |
Oct 19, 2018 | 97.25 | 97.83 | 96.96 | 97.00 | 292,204 | +0.05(+0.05%) |
Oct 18, 2018 | 97.38 | 97.86 | 96.54 | 96.95 | 473,050 | -0.70(-0.71%) |
Oct 17, 2018 | 98.65 | 98.65 | 97.09 | 97.65 | 194,883 | -0.54(-0.55%) |
Oct 16, 2018 | 95.46 | 98.35 | 95.46 | 98.19 | 248,745 | +3.21(+3.38%) |
Oct 15, 2018 | 94.54 | 95.74 | 93.96 | 94.98 | 257,667 | +0.46(+0.49%) |
Oct 12, 2018 | 95.47 | 96.11 | 93.30 | 94.52 | 429,218 | +0.07(+0.08%) |
Oct 11, 2018 | 95.19 | 96.20 | 94.34 | 94.44 | 336,334 | -0.79(-0.83%) |
Oct 10, 2018 | 97.91 | 98.35 | 94.95 | 95.23 | 490,422 | -3.07(-3.12%) |
Oct 09, 2018 | 99.85 | 99.85 | 98.26 | 98.30 | 298,590 | -1.81(-1.81%) |
Oct 08, 2018 | 99.60 | 100.28 | 99.34 | 100.11 | 177,119 | +0.47(+0.47%) |
Oct 05, 2018 | 99.65 | 100.09 | 99.45 | 99.65 | 237,463 | +0.07(+0.07%) |
Oct 04, 2018 | 100.23 | 100.23 | 98.84 | 99.58 | 293,916 | -0.85(-0.84%) |
Oct 03, 2018 | 100.90 | 101.00 | 99.98 | 100.42 | 388,506 | -0.14(-0.14%) |
Oct 02, 2018 | 100.36 | 100.99 | 100.05 | 100.56 | 226,206 | +0.35(+0.35%) |
Oct 01, 2018 | 100.47 | 101.54 | 99.84 | 100.21 | 224,539 | +0.03(+0.03%) |
Sep 28, 2018 | 100.62 | 101.25 | 100.00 | 100.18 | 448,469 | -0.56(-0.55%) |
Sep 27, 2018 | 100.98 | 101.53 | 100.57 | 100.74 | 249,279 | -0.24(-0.24%) |
Sep 26, 2018 | 101.03 | 101.81 | 100.77 | 100.98 | 676,613 | -0.15(-0.15%) |
Sep 25, 2018 | 102.98 | 103.17 | 101.00 | 101.13 | 300,058 | -1.51(-1.47%) |
Sep 24, 2018 | 102.47 | 103.65 | 102.27 | 102.64 | 378,973 | +0.06(+0.05%) |
Sep 21, 2018 | 102.44 | 103.07 | 101.97 | 102.58 | 508,803 | -0.16(-0.15%) |
Sep 20, 2018 | 103.47 | 103.69 | 102.46 | 102.74 | 219,974 | -0.59(-0.58%) |
Sep 19, 2018 | 103.83 | 104.04 | 102.77 | 103.33 | 219,692 | -0.43(-0.41%) |
Sep 18, 2018 | 103.40 | 103.95 | 102.25 | 103.76 | 217,921 | +0.27(+0.26%) |
Sep 17, 2018 | 104.42 | 104.43 | 103.13 | 103.49 | 607,124 | -0.62(-0.60%) |
Sep 14, 2018 | 103.00 | 104.29 | 102.09 | 104.11 | 456,105 | +1.07(+1.04%) |
Sep 13, 2018 | 101.12 | 103.12 | 101.05 | 103.04 | 294,560 | +1.33(+1.31%) |
Sep 12, 2018 | 100.76 | 101.94 | 100.53 | 101.71 | 166,406 | +0.81(+0.80%) |
Sep 11, 2018 | 100.66 | 101.10 | 99.99 | 100.91 | 109,305 | -0.04(-0.04%) |
Sep 10, 2018 | 100.78 | 101.43 | 100.32 | 100.94 | 228,450 | +0.61(+0.61%) |
Sep 07, 2018 | 101.30 | 101.30 | 100.23 | 100.33 | 277,900 | -0.98(-0.96%) |
Sep 06, 2018 | 100.79 | 101.99 | 100.54 | 101.31 | 245,639 | +0.72(+0.71%) |
Sep 05, 2018 | 98.82 | 101.15 | 98.82 | 100.59 | 359,357 | +1.67(+1.69%) |