Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 101.17 | 102.66 | 99.69 | 102.56 | 269,106 | +1.69(+1.67%) |
Nov 29, 2018 | 101.75 | 101.75 | 100.01 | 100.88 | 177,332 | -0.87(-0.85%) |
Nov 28, 2018 | 97.23 | 101.80 | 96.19 | 101.74 | 212,124 | +5.29(+5.48%) |
Nov 27, 2018 | 97.39 | 97.95 | 96.09 | 96.46 | 105,957 | -1.77(-1.80%) |
Nov 26, 2018 | 97.21 | 98.38 | 95.67 | 98.22 | 211,976 | +2.73(+2.86%) |
Nov 23, 2018 | 94.27 | 97.14 | 93.53 | 95.49 | 76,917 | +0.31(+0.33%) |
Nov 21, 2018 | 95.18 | 95.18 | 95.18 | 0 | +1.28(+1.36%) | |
Nov 20, 2018 | 91.78 | 95.86 | 90.52 | 93.90 | 252,823 | +0.22(+0.23%) |
Nov 19, 2018 | 97.51 | 97.51 | 93.16 | 93.68 | 343,205 | -3.83(-3.92%) |
Nov 16, 2018 | 95.47 | 97.53 | 92.98 | 97.51 | 312,909 | -0.09(-0.09%) |
Nov 15, 2018 | 96.41 | 97.74 | 95.41 | 97.59 | 287,982 | +0.59(+0.61%) |
Nov 14, 2018 | 98.46 | 99.23 | 95.60 | 97.00 | 844,642 | -0.46(-0.47%) |
Nov 13, 2018 | 96.66 | 98.42 | 96.32 | 97.46 | 248,786 | +1.00(+1.04%) |
Nov 12, 2018 | 97.58 | 97.89 | 95.88 | 96.46 | 212,716 | -1.99(-2.03%) |
Nov 09, 2018 | 98.09 | 98.68 | 96.23 | 98.45 | 237,459 | -0.11(-0.12%) |
Nov 08, 2018 | 99.30 | 99.70 | 97.90 | 98.57 | 165,800 | -1.24(-1.24%) |
Nov 07, 2018 | 97.31 | 99.81 | 96.57 | 99.81 | 172,590 | +2.95(+3.04%) |
Nov 06, 2018 | 96.84 | 97.94 | 96.03 | 96.86 | 153,690 | -0.12(-0.13%) |
Nov 05, 2018 | 98.80 | 100.15 | 95.76 | 96.98 | 174,705 | -1.44(-1.46%) |
Nov 02, 2018 | 97.83 | 99.14 | 97.30 | 98.42 | 167,562 | +0.56(+0.58%) |
Nov 01, 2018 | 93.96 | 98.97 | 93.96 | 97.86 | 238,919 | +4.70(+5.05%) |
Oct 31, 2018 | 94.04 | 94.22 | 92.42 | 93.16 | 208,533 | +0.58(+0.63%) |
Oct 30, 2018 | 91.55 | 93.67 | 91.12 | 92.57 | 165,280 | +1.05(+1.15%) |
Oct 29, 2018 | 94.23 | 94.26 | 90.52 | 91.52 | 182,439 | -0.75(-0.82%) |
Oct 26, 2018 | 92.13 | 93.29 | 89.99 | 92.28 | 207,593 | -1.88(-2.00%) |
Oct 25, 2018 | 86.74 | 95.13 | 86.74 | 94.16 | 536,173 | +8.86(+10.38%) |
Oct 24, 2018 | 88.51 | 89.14 | 85.11 | 85.30 | 324,936 | -5.03(-5.57%) |
Oct 23, 2018 | 88.24 | 91.26 | 85.73 | 90.33 | 239,207 | +0.19(+0.21%) |
Oct 22, 2018 | 90.55 | 91.17 | 89.68 | 90.14 | 141,213 | -0.04(-0.04%) |
Oct 19, 2018 | 91.66 | 92.56 | 89.70 | 90.18 | 174,479 | -1.59(-1.74%) |
Oct 18, 2018 | 93.52 | 93.58 | 91.21 | 91.77 | 203,086 | -2.33(-2.47%) |
Oct 17, 2018 | 94.29 | 97.73 | 93.45 | 94.10 | 139,163 | +0.12(+0.13%) |
Oct 16, 2018 | 91.18 | 94.26 | 90.67 | 93.98 | 165,152 | +3.55(+3.93%) |
Oct 15, 2018 | 89.94 | 91.46 | 89.74 | 90.43 | 122,976 | +0.31(+0.34%) |
Oct 12, 2018 | 91.67 | 93.22 | 89.76 | 90.12 | 233,162 | +0.17(+0.19%) |
Oct 11, 2018 | 89.91 | 92.55 | 89.91 | 89.95 | 273,098 | +0.03(+0.03%) |
Oct 10, 2018 | 92.66 | 92.99 | 89.64 | 89.92 | 301,978 | -3.36(-3.60%) |
Oct 09, 2018 | 94.09 | 95.26 | 92.71 | 93.28 | 206,536 | -1.18(-1.25%) |
Oct 08, 2018 | 95.24 | 95.61 | 93.85 | 94.46 | 168,126 | -1.03(-1.08%) |
Oct 05, 2018 | 97.13 | 97.68 | 94.24 | 95.49 | 253,806 | -1.53(-1.57%) |
Oct 04, 2018 | 97.21 | 98.01 | 96.41 | 97.02 | 263,216 | -0.71(-0.73%) |
Oct 03, 2018 | 97.59 | 98.32 | 96.17 | 97.73 | 139,513 | +0.25(+0.25%) |
Oct 02, 2018 | 97.94 | 98.92 | 97.13 | 97.49 | 192,882 | -0.78(-0.79%) |
Oct 01, 2018 | 98.31 | 98.86 | 97.74 | 98.27 | 126,757 | +0.20(+0.20%) |
Sep 28, 2018 | 96.56 | 98.43 | 96.16 | 98.07 | 244,179 | +1.44(+1.49%) |
Sep 27, 2018 | 97.63 | 98.19 | 96.32 | 96.63 | 179,121 | -0.58(-0.60%) |
Sep 26, 2018 | 98.98 | 100.04 | 97.06 | 97.21 | 168,426 | -1.95(-1.97%) |
Sep 25, 2018 | 99.70 | 99.81 | 97.83 | 99.16 | 202,806 | -0.64(-0.64%) |
Sep 24, 2018 | 99.01 | 99.87 | 98.19 | 99.80 | 253,124 | +0.69(+0.70%) |
Sep 21, 2018 | 100.46 | 101.09 | 98.95 | 99.10 | 337,917 | -1.63(-1.62%) |
Sep 20, 2018 | 101.03 | 101.17 | 100.06 | 100.74 | 157,649 | +0.73(+0.73%) |
Sep 19, 2018 | 100.13 | 101.12 | 98.65 | 100.00 | 250,992 | -0.22(-0.22%) |
Sep 18, 2018 | 100.87 | 102.48 | 99.96 | 100.22 | 215,124 | -0.25(-0.25%) |
Sep 17, 2018 | 101.79 | 102.36 | 100.27 | 100.47 | 139,446 | -1.91(-1.87%) |
Sep 14, 2018 | 103.10 | 103.10 | 100.56 | 102.38 | 268,902 | -0.05(-0.05%) |
Sep 13, 2018 | 101.23 | 103.22 | 100.57 | 102.43 | 163,242 | +2.26(+2.26%) |
Sep 12, 2018 | 101.60 | 101.60 | 99.31 | 100.17 | 338,049 | -2.06(-2.02%) |
Sep 11, 2018 | 102.55 | 103.44 | 101.31 | 102.23 | 245,265 | -0.58(-0.56%) |
Sep 10, 2018 | 102.75 | 103.37 | 101.56 | 102.81 | 123,090 | +0.44(+0.43%) |
Sep 07, 2018 | 102.61 | 103.86 | 101.83 | 102.37 | 214,091 | -0.76(-0.74%) |
Sep 06, 2018 | 105.97 | 106.39 | 101.54 | 103.13 | 365,164 | -2.88(-2.72%) |
Sep 05, 2018 | 105.61 | 106.53 | 104.64 | 106.01 | 165,805 | +0.09(+0.08%) |