Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 96.74 | 97.32 | 96.52 | 97.15 | 2,364,343 | +0.76(+0.79%) |
Nov 29, 2018 | 95.50 | 96.66 | 95.49 | 96.39 | 849,520 | +0.72(+0.75%) |
Nov 28, 2018 | 94.86 | 96.10 | 94.86 | 95.67 | 1,303,985 | +0.04(+0.04%) |
Nov 27, 2018 | 95.13 | 96.04 | 94.60 | 95.63 | 1,619,257 | +0.55(+0.58%) |
Nov 26, 2018 | 95.43 | 95.70 | 94.31 | 95.09 | 1,173,649 | -0.19(-0.20%) |
Nov 23, 2018 | 95.28 | 95.81 | 95.12 | 95.27 | 869,753 | +0.04(+0.05%) |
Nov 21, 2018 | 95.23 | 95.23 | 95.23 | 0 | -0.29(-0.30%) | |
Nov 20, 2018 | 96.75 | 98.06 | 95.46 | 95.52 | 1,696,492 | -1.03(-1.07%) |
Nov 19, 2018 | 97.12 | 97.74 | 96.08 | 96.55 | 1,255,921 | -0.71(-0.73%) |
Nov 16, 2018 | 96.63 | 98.10 | 96.63 | 97.26 | 1,803,361 | +0.66(+0.68%) |
Nov 15, 2018 | 95.90 | 96.96 | 95.15 | 96.60 | 1,566,984 | +0.41(+0.43%) |
Nov 14, 2018 | 97.35 | 97.35 | 95.86 | 96.19 | 1,117,489 | -1.06(-1.09%) |
Nov 13, 2018 | 96.72 | 97.48 | 95.90 | 97.25 | 1,366,372 | +0.42(+0.43%) |
Nov 12, 2018 | 96.53 | 97.84 | 96.31 | 96.83 | 1,178,951 | +0.08(+0.08%) |
Nov 09, 2018 | 95.71 | 96.87 | 95.23 | 96.75 | 1,884,613 | +1.35(+1.41%) |
Nov 08, 2018 | 95.77 | 96.23 | 94.77 | 95.41 | 2,113,541 | -0.87(-0.91%) |
Nov 07, 2018 | 96.30 | 96.76 | 95.01 | 96.28 | 2,137,799 | +0.32(+0.33%) |
Nov 06, 2018 | 95.37 | 96.15 | 95.13 | 95.96 | 993,000 | +0.64(+0.67%) |
Nov 05, 2018 | 94.65 | 96.04 | 94.45 | 95.32 | 1,345,711 | +1.01(+1.07%) |
Nov 02, 2018 | 95.57 | 95.57 | 93.62 | 94.31 | 1,308,556 | -1.34(-1.40%) |
Nov 01, 2018 | 95.56 | 96.20 | 95.05 | 95.65 | 1,073,714 | +0.17(+0.18%) |
Oct 31, 2018 | 95.31 | 96.86 | 93.94 | 95.48 | 1,776,170 | -0.79(-0.82%) |
Oct 30, 2018 | 94.45 | 96.31 | 94.25 | 96.27 | 1,992,688 | +1.82(+1.92%) |
Oct 29, 2018 | 92.14 | 95.72 | 92.14 | 94.45 | 2,322,064 | +3.10(+3.39%) |
Oct 26, 2018 | 91.14 | 92.42 | 90.37 | 91.35 | 1,939,492 | -0.29(-0.31%) |
Oct 25, 2018 | 90.52 | 92.61 | 88.35 | 91.64 | 2,722,857 | -4.75(-4.93%) |
Oct 24, 2018 | 96.15 | 97.59 | 95.85 | 96.39 | 2,012,914 | +0.41(+0.43%) |
Oct 23, 2018 | 93.85 | 96.23 | 93.85 | 95.98 | 1,613,302 | +1.72(+1.82%) |
Oct 22, 2018 | 95.00 | 95.37 | 93.94 | 94.26 | 1,056,807 | -0.71(-0.75%) |
Oct 19, 2018 | 93.99 | 95.15 | 93.83 | 94.97 | 1,463,092 | +1.78(+1.91%) |
Oct 18, 2018 | 93.93 | 94.76 | 92.52 | 93.19 | 1,771,884 | -0.54(-0.58%) |
Oct 17, 2018 | 93.93 | 94.24 | 93.02 | 93.73 | 952,836 | -0.28(-0.29%) |
Oct 16, 2018 | 93.50 | 94.26 | 93.12 | 94.01 | 813,324 | +0.48(+0.51%) |
Oct 15, 2018 | 92.10 | 93.91 | 92.07 | 93.53 | 874,763 | +1.38(+1.50%) |
Oct 12, 2018 | 91.36 | 92.43 | 90.81 | 92.14 | 953,809 | +1.18(+1.29%) |
Oct 11, 2018 | 92.79 | 92.98 | 90.58 | 90.97 | 1,068,631 | -1.47(-1.59%) |
Oct 10, 2018 | 93.68 | 94.45 | 92.36 | 92.44 | 1,320,522 | -1.05(-1.12%) |
Oct 09, 2018 | 94.47 | 94.78 | 93.40 | 93.49 | 976,163 | -1.17(-1.23%) |
Oct 08, 2018 | 92.68 | 94.93 | 92.68 | 94.66 | 1,049,855 | +1.64(+1.76%) |
Oct 05, 2018 | 92.04 | 93.28 | 91.92 | 93.02 | 1,277,245 | +1.48(+1.62%) |
Oct 04, 2018 | 90.89 | 91.65 | 90.37 | 91.54 | 899,917 | +0.56(+0.62%) |
Oct 03, 2018 | 91.43 | 92.01 | 90.57 | 90.98 | 1,047,160 | -0.53(-0.58%) |
Oct 02, 2018 | 91.09 | 92.00 | 90.81 | 91.51 | 627,761 | +0.94(+1.04%) |
Oct 01, 2018 | 91.11 | 91.15 | 90.18 | 90.57 | 872,130 | -0.32(-0.35%) |
Sep 28, 2018 | 90.44 | 91.28 | 90.26 | 90.89 | 744,059 | +0.23(+0.26%) |
Sep 27, 2018 | 90.36 | 91.45 | 90.17 | 90.66 | 585,030 | -0.23(-0.25%) |
Sep 26, 2018 | 91.24 | 91.74 | 90.83 | 90.89 | 845,968 | -0.26(-0.28%) |
Sep 25, 2018 | 90.84 | 91.36 | 90.76 | 91.15 | 958,630 | +0.09(+0.10%) |
Sep 24, 2018 | 92.37 | 92.53 | 90.94 | 91.06 | 695,374 | -1.52(-1.65%) |
Sep 21, 2018 | 92.71 | 93.33 | 92.38 | 92.58 | 1,566,901 | +0.40(+0.44%) |
Sep 20, 2018 | 91.62 | 92.42 | 91.37 | 92.18 | 977,662 | +0.70(+0.77%) |
Sep 19, 2018 | 92.56 | 92.56 | 91.19 | 91.48 | 718,122 | -0.70(-0.75%) |
Sep 18, 2018 | 92.16 | 92.63 | 90.53 | 92.17 | 1,212,032 | -0.29(-0.32%) |
Sep 17, 2018 | 94.36 | 94.36 | 92.39 | 92.47 | 2,055,509 | -1.96(-2.08%) |
Sep 14, 2018 | 95.06 | 95.13 | 93.83 | 94.43 | 1,086,012 | -0.56(-0.59%) |
Sep 13, 2018 | 94.45 | 95.01 | 93.83 | 94.99 | 1,147,016 | +0.52(+0.55%) |
Sep 12, 2018 | 93.12 | 94.53 | 92.59 | 94.47 | 1,587,356 | +1.59(+1.71%) |
Sep 11, 2018 | 93.33 | 93.93 | 92.62 | 92.88 | 1,035,140 | -0.15(-0.16%) |
Sep 10, 2018 | 92.26 | 93.34 | 92.13 | 93.04 | 1,288,508 | +0.69(+0.74%) |
Sep 07, 2018 | 92.38 | 92.71 | 91.59 | 92.35 | 1,316,524 | -0.53(-0.58%) |
Sep 06, 2018 | 91.61 | 93.07 | 91.32 | 92.88 | 1,450,396 | +1.22(+1.33%) |
Sep 05, 2018 | 90.23 | 92.28 | 90.07 | 91.66 | 2,309,288 | +1.22(+1.35%) |