Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 91.57 | 91.65 | 91.50 | 91.61 | 3,410,332 | +0.18(+0.20%) |
Nov 29, 2018 | 91.44 | 91.57 | 91.32 | 91.43 | 4,791,775 | +0.23(+0.26%) |
Nov 28, 2018 | 91.13 | 91.32 | 91.06 | 91.20 | 3,980,176 | -0.01(-0.01%) |
Nov 27, 2018 | 91.09 | 91.27 | 91.08 | 91.21 | 2,593,515 | +0.09(+0.10%) |
Nov 26, 2018 | 91.08 | 91.12 | 91.02 | 91.12 | 2,605,990 | -0.07(-0.08%) |
Nov 23, 2018 | 91.32 | 91.33 | 91.19 | 91.19 | 590,164 | +0.05(+0.06%) |
Nov 21, 2018 | 91.13 | 91.13 | 91.13 | 0 | -0.02(-0.02%) | |
Nov 20, 2018 | 91.20 | 91.29 | 91.12 | 91.15 | 4,053,628 | -0.02(-0.02%) |
Nov 19, 2018 | 90.96 | 91.20 | 90.96 | 91.17 | 3,830,545 | +0.14(+0.15%) |
Nov 16, 2018 | 90.96 | 91.07 | 90.89 | 91.03 | 8,028,768 | +0.28(+0.31%) |
Nov 15, 2018 | 90.92 | 90.96 | 90.65 | 90.76 | 2,912,217 | +0.06(+0.07%) |
Nov 14, 2018 | 90.40 | 90.87 | 90.36 | 90.69 | 5,139,965 | +0.19(+0.21%) |
Nov 13, 2018 | 90.39 | 90.53 | 90.32 | 90.50 | 3,627,432 | +0.07(+0.08%) |
Nov 12, 2018 | 90.35 | 90.47 | 90.31 | 90.43 | 4,116,188 | +0.27(+0.30%) |
Nov 09, 2018 | 89.95 | 90.21 | 89.93 | 90.16 | 3,080,364 | +0.35(+0.39%) |
Nov 08, 2018 | 90.01 | 90.03 | 89.78 | 89.81 | 2,431,871 | -0.13(-0.14%) |
Nov 07, 2018 | 90.09 | 90.16 | 89.92 | 89.94 | 3,663,674 | +0.00(+0.00%) |
Nov 06, 2018 | 90.10 | 90.10 | 89.93 | 89.94 | 2,729,442 | -0.10(-0.11%) |
Nov 05, 2018 | 90.15 | 90.19 | 90.04 | 90.04 | 2,718,251 | +0.05(+0.06%) |
Nov 02, 2018 | 90.27 | 90.30 | 89.95 | 89.98 | 5,833,761 | -0.50(-0.56%) |
Nov 01, 2018 | 90.33 | 90.52 | 90.31 | 90.49 | 5,370,936 | +0.08(+0.09%) |
Oct 31, 2018 | 90.36 | 90.48 | 90.31 | 90.41 | 4,405,409 | -0.22(-0.25%) |
Oct 30, 2018 | 90.66 | 90.77 | 90.59 | 90.63 | 6,398,271 | -0.20(-0.22%) |
Oct 29, 2018 | 90.72 | 90.93 | 90.58 | 90.83 | 4,194,068 | -0.01(-0.01%) |
Oct 26, 2018 | 90.78 | 90.98 | 90.75 | 90.84 | 4,699,297 | +0.40(+0.45%) |
Oct 25, 2018 | 90.49 | 90.55 | 90.35 | 90.44 | 3,962,588 | -0.22(-0.24%) |
Oct 24, 2018 | 90.42 | 90.68 | 90.35 | 90.65 | 5,434,643 | +0.48(+0.54%) |
Oct 23, 2018 | 90.40 | 90.53 | 90.12 | 90.17 | 4,921,325 | +0.23(+0.26%) |
Oct 22, 2018 | 90.01 | 90.05 | 89.92 | 89.93 | 1,881,746 | +0.02(+0.02%) |
Oct 19, 2018 | 90.01 | 90.03 | 89.84 | 89.91 | 6,159,178 | -0.11(-0.12%) |
Oct 18, 2018 | 89.82 | 90.17 | 89.77 | 90.02 | 2,881,089 | +0.16(+0.18%) |
Oct 17, 2018 | 90.10 | 90.19 | 89.86 | 89.86 | 3,714,492 | -0.26(-0.29%) |
Oct 16, 2018 | 90.06 | 90.13 | 90.00 | 90.12 | 3,010,881 | -0.01(-0.01%) |
Oct 15, 2018 | 90.17 | 90.21 | 90.05 | 90.13 | 2,070,871 | +0.05(+0.06%) |
Oct 12, 2018 | 90.08 | 90.29 | 90.03 | 90.08 | 2,948,153 | -0.11(-0.12%) |
Oct 11, 2018 | 90.01 | 90.31 | 89.90 | 90.18 | 6,481,661 | +0.37(+0.41%) |
Oct 10, 2018 | 89.56 | 89.84 | 89.52 | 89.82 | 3,342,326 | +0.05(+0.05%) |
Oct 09, 2018 | 89.63 | 89.77 | 89.60 | 89.77 | 3,413,846 | +0.17(+0.19%) |
Oct 08, 2018 | 89.65 | 89.69 | 89.58 | 89.60 | 2,168,650 | +0.04(+0.04%) |
Oct 05, 2018 | 89.65 | 89.73 | 89.46 | 89.56 | 6,320,286 | -0.22(-0.24%) |
Oct 04, 2018 | 89.80 | 89.93 | 89.71 | 89.78 | 7,156,286 | -0.23(-0.26%) |
Oct 03, 2018 | 90.52 | 90.53 | 89.90 | 90.01 | 7,362,478 | -0.67(-0.74%) |
Oct 02, 2018 | 90.59 | 90.75 | 90.59 | 90.69 | 3,245,533 | +0.23(+0.26%) |
Oct 01, 2018 | 90.56 | 90.61 | 90.45 | 90.45 | 7,134,642 | -0.23(-0.25%) |
Sep 28, 2018 | 90.79 | 90.80 | 90.65 | 90.68 | 4,385,601 | +0.04(+0.05%) |
Sep 27, 2018 | 90.58 | 90.67 | 90.52 | 90.64 | 7,076,265 | +0.00(+0.00%) |
Sep 26, 2018 | 90.43 | 90.66 | 90.39 | 90.64 | 2,792,348 | +0.30(+0.33%) |
Sep 25, 2018 | 90.32 | 90.36 | 90.24 | 90.34 | 3,211,610 | -0.09(-0.10%) |
Sep 24, 2018 | 90.40 | 90.54 | 90.39 | 90.43 | 2,666,220 | -0.10(-0.11%) |
Sep 21, 2018 | 90.44 | 90.58 | 90.44 | 90.53 | 1,142,755 | +0.04(+0.04%) |
Sep 20, 2018 | 90.38 | 90.58 | 90.35 | 90.49 | 3,317,664 | +0.01(+0.01%) |
Sep 19, 2018 | 90.58 | 90.59 | 90.35 | 90.48 | 6,153,764 | -0.16(-0.17%) |
Sep 18, 2018 | 90.90 | 90.91 | 90.61 | 90.64 | 5,547,941 | -0.38(-0.41%) |
Sep 17, 2018 | 90.90 | 91.05 | 90.87 | 91.01 | 4,248,787 | +0.02(+0.02%) |
Sep 14, 2018 | 90.99 | 91.09 | 90.94 | 91.00 | 4,183,446 | -0.17(-0.19%) |
Sep 13, 2018 | 91.30 | 91.30 | 91.15 | 91.17 | 1,429,795 | -0.01(-0.01%) |
Sep 12, 2018 | 91.21 | 91.26 | 91.18 | 91.18 | 1,560,707 | +0.11(+0.12%) |
Sep 11, 2018 | 91.22 | 91.25 | 91.07 | 91.07 | 3,749,162 | -0.33(-0.36%) |
Sep 10, 2018 | 91.33 | 91.44 | 91.33 | 91.40 | 3,470,730 | +0.05(+0.06%) |
Sep 07, 2018 | 91.44 | 91.46 | 91.31 | 91.35 | 4,914,305 | -0.41(-0.45%) |
Sep 06, 2018 | 91.62 | 91.83 | 91.61 | 91.76 | 1,848,306 | +0.19(+0.21%) |
Sep 05, 2018 | 91.56 | 91.63 | 91.47 | 91.57 | 1,486,387 | -0.01(-0.01%) |