Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 96.09 | 96.67 | 95.88 | 96.50 | 2,380,218 | +0.76(+0.79%) |
Nov 29, 2018 | 94.86 | 96.02 | 94.85 | 95.74 | 855,224 | +0.71(+0.75%) |
Nov 28, 2018 | 94.23 | 95.46 | 94.23 | 95.03 | 1,312,740 | +0.04(+0.04%) |
Nov 27, 2018 | 94.50 | 95.40 | 93.97 | 95.00 | 1,630,130 | +0.54(+0.58%) |
Nov 26, 2018 | 94.79 | 95.07 | 93.68 | 94.45 | 1,181,529 | -0.19(-0.20%) |
Nov 23, 2018 | 94.65 | 95.17 | 94.49 | 94.64 | 875,593 | +0.04(+0.05%) |
Nov 21, 2018 | 94.59 | 94.59 | 94.59 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.11 | 97.40 | 94.83 | 94.88 | 1,707,883 | -1.02(-1.07%) |
Nov 19, 2018 | 96.47 | 97.09 | 95.44 | 95.90 | 1,264,354 | -0.71(-0.73%) |
Nov 16, 2018 | 95.98 | 97.44 | 95.98 | 96.61 | 1,815,470 | +0.66(+0.68%) |
Nov 15, 2018 | 95.26 | 96.32 | 94.51 | 95.96 | 1,577,505 | +0.41(+0.43%) |
Nov 14, 2018 | 96.70 | 96.70 | 95.22 | 95.55 | 1,124,992 | -1.05(-1.09%) |
Nov 13, 2018 | 96.08 | 96.83 | 95.26 | 96.60 | 1,375,546 | +0.42(+0.43%) |
Nov 12, 2018 | 95.88 | 97.19 | 95.66 | 96.19 | 1,186,867 | +0.08(+0.08%) |
Nov 09, 2018 | 95.07 | 96.22 | 94.59 | 96.11 | 1,897,267 | +1.34(+1.41%) |
Nov 08, 2018 | 95.13 | 95.58 | 94.14 | 94.77 | 2,127,732 | -0.87(-0.91%) |
Nov 07, 2018 | 95.65 | 96.11 | 94.38 | 95.64 | 2,152,153 | +0.32(+0.33%) |
Nov 06, 2018 | 94.73 | 95.50 | 94.49 | 95.32 | 999,667 | +0.64(+0.67%) |
Nov 05, 2018 | 94.02 | 95.40 | 93.82 | 94.68 | 1,354,747 | +1.00(+1.07%) |
Nov 02, 2018 | 94.93 | 94.94 | 93.00 | 93.68 | 1,317,342 | -1.33(-1.40%) |
Nov 01, 2018 | 94.92 | 95.56 | 94.42 | 95.01 | 1,080,923 | +0.17(+0.18%) |
Oct 31, 2018 | 94.67 | 96.21 | 93.31 | 94.84 | 1,788,096 | -0.79(-0.82%) |
Oct 30, 2018 | 93.82 | 95.67 | 93.62 | 95.63 | 2,006,068 | +1.81(+1.92%) |
Oct 29, 2018 | 91.53 | 95.08 | 91.53 | 93.82 | 2,337,655 | +3.08(+3.39%) |
Oct 26, 2018 | 90.53 | 91.80 | 89.77 | 90.74 | 1,952,514 | -0.28(-0.31%) |
Oct 25, 2018 | 89.92 | 91.99 | 87.76 | 91.03 | 2,741,139 | -4.72(-4.93%) |
Oct 24, 2018 | 95.50 | 96.94 | 95.21 | 95.74 | 2,026,430 | +0.41(+0.43%) |
Oct 23, 2018 | 93.22 | 95.59 | 93.22 | 95.34 | 1,624,134 | +1.71(+1.82%) |
Oct 22, 2018 | 94.36 | 94.73 | 93.31 | 93.63 | 1,063,903 | -0.71(-0.75%) |
Oct 19, 2018 | 93.36 | 94.52 | 93.21 | 94.34 | 1,472,915 | +1.77(+1.91%) |
Oct 18, 2018 | 93.30 | 94.13 | 91.91 | 92.57 | 1,783,781 | -0.54(-0.58%) |
Oct 17, 2018 | 93.30 | 93.61 | 92.40 | 93.11 | 959,234 | -0.27(-0.29%) |
Oct 16, 2018 | 92.88 | 93.63 | 92.49 | 93.38 | 818,785 | +0.48(+0.51%) |
Oct 15, 2018 | 91.49 | 93.28 | 91.46 | 92.90 | 880,636 | +1.37(+1.50%) |
Oct 12, 2018 | 90.75 | 91.81 | 90.20 | 91.53 | 960,214 | +1.17(+1.29%) |
Oct 11, 2018 | 92.17 | 92.36 | 89.98 | 90.36 | 1,075,807 | -1.46(-1.59%) |
Oct 10, 2018 | 93.05 | 93.82 | 91.74 | 91.82 | 1,329,388 | -1.04(-1.12%) |
Oct 09, 2018 | 93.84 | 94.15 | 92.78 | 92.87 | 982,717 | -1.16(-1.23%) |
Oct 08, 2018 | 92.06 | 94.30 | 92.06 | 94.03 | 1,056,904 | +1.63(+1.76%) |
Oct 05, 2018 | 91.42 | 92.65 | 91.31 | 92.40 | 1,285,821 | +1.47(+1.62%) |
Oct 04, 2018 | 90.28 | 91.04 | 89.77 | 90.93 | 905,960 | +0.56(+0.62%) |
Oct 03, 2018 | 90.82 | 91.40 | 89.96 | 90.37 | 1,054,191 | -0.53(-0.58%) |
Oct 02, 2018 | 90.49 | 91.39 | 90.20 | 90.90 | 631,976 | +0.94(+1.04%) |
Oct 01, 2018 | 90.50 | 90.54 | 89.57 | 89.96 | 877,986 | -0.32(-0.35%) |
Sep 28, 2018 | 89.84 | 90.67 | 89.66 | 90.28 | 749,055 | +0.23(+0.26%) |
Sep 27, 2018 | 89.76 | 90.84 | 89.56 | 90.05 | 588,958 | -0.23(-0.25%) |
Sep 26, 2018 | 90.63 | 91.13 | 90.22 | 90.28 | 851,648 | -0.26(-0.28%) |
Sep 25, 2018 | 90.24 | 90.75 | 90.16 | 90.54 | 965,066 | +0.09(+0.10%) |
Sep 24, 2018 | 91.75 | 91.91 | 90.33 | 90.45 | 700,043 | -1.51(-1.65%) |
Sep 21, 2018 | 92.09 | 92.71 | 91.77 | 91.96 | 1,577,422 | +0.40(+0.44%) |
Sep 20, 2018 | 91.01 | 91.80 | 90.76 | 91.57 | 984,226 | +0.70(+0.77%) |
Sep 19, 2018 | 91.95 | 91.95 | 90.58 | 90.87 | 722,944 | -0.69(-0.75%) |
Sep 18, 2018 | 91.55 | 92.02 | 89.93 | 91.56 | 1,220,170 | -0.29(-0.32%) |
Sep 17, 2018 | 93.73 | 93.73 | 91.78 | 91.85 | 2,069,310 | -1.95(-2.08%) |
Sep 14, 2018 | 94.42 | 94.49 | 93.20 | 93.80 | 1,093,304 | -0.56(-0.59%) |
Sep 13, 2018 | 93.82 | 94.38 | 93.20 | 94.35 | 1,154,717 | +0.51(+0.55%) |
Sep 12, 2018 | 92.50 | 93.90 | 91.97 | 93.84 | 1,598,014 | +1.58(+1.71%) |
Sep 11, 2018 | 92.71 | 93.30 | 92.00 | 92.26 | 1,042,090 | -0.15(-0.16%) |
Sep 10, 2018 | 91.64 | 92.72 | 91.51 | 92.41 | 1,297,160 | +0.68(+0.74%) |
Sep 07, 2018 | 91.76 | 92.10 | 90.98 | 91.73 | 1,325,364 | -0.53(-0.58%) |
Sep 06, 2018 | 91.00 | 92.45 | 90.72 | 92.26 | 1,460,134 | +1.21(+1.33%) |
Sep 05, 2018 | 89.63 | 91.66 | 89.47 | 91.05 | 2,324,794 | +1.21(+1.35%) |