Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 97.33 | 97.50 | 95.40 | 96.07 | 369,607 | -1.18(-1.21%) |
Nov 29, 2018 | 95.01 | 97.42 | 94.94 | 97.25 | 775,999 | +2.18(+2.29%) |
Nov 28, 2018 | 94.97 | 95.27 | 94.29 | 95.07 | 298,250 | +0.39(+0.41%) |
Nov 27, 2018 | 94.94 | 95.39 | 94.23 | 94.68 | 284,287 | -0.26(-0.27%) |
Nov 26, 2018 | 95.30 | 95.45 | 94.62 | 94.94 | 289,530 | -0.06(-0.06%) |
Nov 23, 2018 | 93.71 | 95.50 | 93.47 | 95.00 | 157,332 | +0.98(+1.04%) |
Nov 22, 2018 | 94.60 | 95.00 | 93.74 | 94.02 | 150,029 | -0.24(-0.25%) |
Nov 21, 2018 | 93.76 | 96.11 | 93.76 | 94.26 | 547,955 | -0.06(-0.06%) |
Nov 20, 2018 | 91.50 | 94.61 | 91.50 | 94.32 | 504,834 | -0.34(-0.36%) |
Nov 19, 2018 | 95.00 | 95.16 | 94.57 | 94.66 | 300,848 | -0.34(-0.36%) |
Nov 16, 2018 | 93.59 | 95.23 | 92.20 | 95.00 | 451,991 | +0.76(+0.81%) |
Nov 15, 2018 | 93.52 | 94.50 | 92.53 | 94.24 | 554,191 | +0.69(+0.74%) |
Nov 14, 2018 | 93.84 | 94.19 | 92.69 | 93.55 | 518,153 | -0.14(-0.15%) |
Nov 13, 2018 | 94.00 | 95.00 | 93.40 | 93.69 | 541,048 | -0.31(-0.33%) |
Nov 12, 2018 | 92.30 | 94.16 | 92.30 | 94.00 | 492,310 | +0.23(+0.25%) |
Nov 09, 2018 | 93.09 | 94.47 | 92.76 | 93.77 | 361,934 | +0.36(+0.39%) |
Nov 08, 2018 | 93.38 | 94.00 | 92.46 | 93.41 | 555,497 | -0.34(-0.36%) |
Nov 07, 2018 | 93.20 | 94.71 | 92.90 | 93.75 | 465,792 | +0.51(+0.55%) |
Nov 06, 2018 | 92.94 | 94.90 | 92.80 | 93.24 | 588,997 | +0.24(+0.26%) |
Nov 05, 2018 | 91.00 | 93.44 | 90.99 | 93.00 | 1,348,240 | +2.40(+2.65%) |
Nov 02, 2018 | 94.77 | 95.42 | 90.60 | 90.60 | 1,471,974 | -4.38(-4.61%) |
Nov 01, 2018 | 96.49 | 99.02 | 94.82 | 94.98 | 734,658 | -0.77(-0.80%) |
Oct 31, 2018 | 92.89 | 95.93 | 92.89 | 95.75 | 504,653 | +3.31(+3.58%) |
Oct 30, 2018 | 91.37 | 92.53 | 91.00 | 92.44 | 164,227 | +1.19(+1.30%) |
Oct 29, 2018 | 91.28 | 92.44 | 90.84 | 91.25 | 102,196 | +0.33(+0.36%) |
Oct 26, 2018 | 91.00 | 92.00 | 90.54 | 90.92 | 168,078 | -0.33(-0.36%) |
Oct 25, 2018 | 91.61 | 92.57 | 91.00 | 91.25 | 130,276 | -0.33(-0.36%) |
Oct 24, 2018 | 91.72 | 92.00 | 91.41 | 91.58 | 129,965 | -0.14(-0.15%) |
Oct 23, 2018 | 91.41 | 91.95 | 90.85 | 91.72 | 104,893 | -0.10(-0.11%) |
Oct 22, 2018 | 91.94 | 92.14 | 91.48 | 91.82 | 133,150 | -0.20(-0.22%) |
Oct 19, 2018 | 91.28 | 92.74 | 91.28 | 92.02 | 190,594 | +0.77(+0.84%) |
Oct 18, 2018 | 90.16 | 91.29 | 90.10 | 91.25 | 158,897 | +0.92(+1.02%) |
Oct 17, 2018 | 90.28 | 90.71 | 89.45 | 90.33 | 246,986 | -0.12(-0.13%) |
Oct 16, 2018 | 90.07 | 90.53 | 89.02 | 90.45 | 149,578 | +0.55(+0.61%) |
Oct 15, 2018 | 90.72 | 90.98 | 89.75 | 89.90 | 138,079 | -0.92(-1.01%) |
Oct 12, 2018 | 91.01 | 91.11 | 90.10 | 90.82 | 174,545 | +0.44(+0.49%) |
Oct 11, 2018 | 91.10 | 92.16 | 90.32 | 90.38 | 217,581 | -1.19(-1.30%) |
Oct 10, 2018 | 92.86 | 92.87 | 91.49 | 91.57 | 110,200 | -1.32(-1.42%) |
Oct 09, 2018 | 93.67 | 94.24 | 92.83 | 92.89 | 152,271 | -0.73(-0.78%) |
Oct 05, 2018 | 93.62 | 93.62 | 93.62 | 0 | -2.08(-2.17%) | |
Oct 04, 2018 | 96.40 | 96.40 | 94.70 | 95.70 | 179,536 | -0.66(-0.68%) |
Oct 03, 2018 | 96.69 | 97.25 | 96.11 | 96.36 | 121,786 | -0.48(-0.50%) |
Oct 02, 2018 | 96.90 | 97.30 | 96.05 | 96.84 | 173,505 | -0.14(-0.14%) |
Oct 01, 2018 | 97.89 | 99.48 | 96.72 | 96.98 | 195,319 | -0.79(-0.81%) |
Sep 28, 2018 | 98.18 | 98.25 | 97.50 | 97.77 | 156,920 | -0.42(-0.43%) |
Sep 27, 2018 | 97.73 | 98.84 | 97.69 | 98.19 | 157,489 | +0.51(+0.52%) |
Sep 26, 2018 | 98.76 | 99.08 | 97.58 | 97.68 | 177,283 | -0.88(-0.89%) |
Sep 25, 2018 | 98.62 | 98.88 | 98.31 | 98.56 | 209,398 | -0.12(-0.12%) |
Sep 24, 2018 | 98.37 | 98.84 | 98.24 | 98.68 | 249,514 | +0.26(+0.26%) |
Sep 21, 2018 | 98.26 | 98.79 | 97.82 | 98.42 | 302,647 | +0.00(+0.00%) |
Sep 20, 2018 | 98.40 | 98.58 | 97.80 | 98.42 | 133,980 | +0.01(+0.01%) |
Sep 19, 2018 | 98.87 | 99.19 | 98.26 | 98.41 | 154,216 | -0.65(-0.66%) |
Sep 18, 2018 | 98.13 | 99.44 | 97.72 | 99.06 | 137,513 | +0.91(+0.93%) |
Sep 17, 2018 | 97.25 | 98.79 | 97.12 | 98.15 | 76,197 | +0.98(+1.01%) |
Sep 14, 2018 | 98.28 | 98.41 | 96.46 | 97.17 | 187,194 | -1.23(-1.25%) |
Sep 13, 2018 | 98.06 | 98.62 | 97.88 | 98.40 | 106,158 | -0.09(-0.09%) |
Sep 12, 2018 | 99.37 | 99.39 | 98.04 | 98.49 | 308,483 | -0.73(-0.74%) |
Sep 11, 2018 | 98.30 | 99.83 | 97.83 | 99.22 | 591,143 | +0.35(+0.35%) |
Sep 10, 2018 | 99.44 | 99.76 | 98.84 | 98.87 | 252,533 | -0.34(-0.34%) |
Sep 07, 2018 | 99.16 | 100.00 | 98.40 | 99.21 | 201,968 | -0.12(-0.12%) |
Sep 06, 2018 | 99.49 | 100.65 | 99.18 | 99.33 | 181,644 | -0.09(-0.09%) |
Sep 05, 2018 | 98.87 | 99.66 | 98.02 | 99.42 | 764,319 | -0.45(-0.45%) |