Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 87.27 | 89.37 | 87.02 | 88.69 | 1,010,500 | +1.40(+1.60%) |
Nov 29, 2018 | 84.65 | 87.64 | 84.00 | 87.29 | 587,974 | +2.19(+2.57%) |
Nov 28, 2018 | 81.32 | 85.36 | 80.83 | 85.10 | 692,648 | +4.59(+5.70%) |
Nov 27, 2018 | 80.04 | 80.71 | 77.92 | 80.51 | 518,864 | -0.12(-0.15%) |
Nov 26, 2018 | 78.38 | 80.97 | 77.04 | 80.63 | 459,567 | +3.25(+4.20%) |
Nov 23, 2018 | 75.97 | 79.33 | 75.01 | 77.38 | 527,200 | +0.70(+0.91%) |
Nov 21, 2018 | 76.68 | 76.68 | 76.68 | 0 | +0.43(+0.56%) | |
Nov 20, 2018 | 74.29 | 78.65 | 73.41 | 76.25 | 736,366 | -0.14(-0.18%) |
Nov 19, 2018 | 84.73 | 85.15 | 76.35 | 76.39 | 1,105,311 | -8.91(-10.45%) |
Nov 16, 2018 | 83.48 | 86.02 | 82.72 | 85.30 | 664,300 | +0.75(+0.89%) |
Nov 15, 2018 | 83.99 | 84.88 | 81.04 | 84.55 | 697,644 | +0.16(+0.19%) |
Nov 14, 2018 | 89.44 | 90.20 | 82.78 | 84.39 | 1,368,110 | -4.60(-5.17%) |
Nov 13, 2018 | 91.83 | 92.89 | 88.66 | 88.99 | 686,140 | -2.35(-2.57%) |
Nov 12, 2018 | 96.81 | 96.81 | 91.05 | 91.34 | 718,003 | -5.69(-5.86%) |
Nov 09, 2018 | 98.17 | 100.97 | 94.15 | 97.03 | 611,900 | -1.77(-1.79%) |
Nov 08, 2018 | 101.28 | 101.58 | 98.24 | 98.80 | 676,741 | -1.64(-1.63%) |
Nov 07, 2018 | 96.03 | 100.87 | 96.03 | 100.44 | 1,072,892 | +5.06(+5.31%) |
Nov 06, 2018 | 95.45 | 96.54 | 94.58 | 95.38 | 513,878 | -0.06(-0.06%) |
Nov 05, 2018 | 94.29 | 95.72 | 92.76 | 95.44 | 713,512 | +1.43(+1.52%) |
Nov 02, 2018 | 95.66 | 96.75 | 93.38 | 94.01 | 1,065,300 | -0.73(-0.77%) |
Nov 01, 2018 | 93.35 | 95.72 | 91.85 | 94.74 | 1,058,275 | +2.94(+3.20%) |
Oct 31, 2018 | 88.93 | 92.20 | 88.73 | 91.80 | 1,567,889 | +4.28(+4.89%) |
Oct 30, 2018 | 85.08 | 87.69 | 84.24 | 87.52 | 649,164 | +2.59(+3.05%) |
Oct 29, 2018 | 86.56 | 87.60 | 83.82 | 84.93 | 781,997 | -0.38(-0.45%) |
Oct 26, 2018 | 84.10 | 86.33 | 82.47 | 85.31 | 801,000 | -0.02(-0.02%) |
Oct 25, 2018 | 81.02 | 85.64 | 81.00 | 85.33 | 673,612 | +4.66(+5.78%) |
Oct 24, 2018 | 85.94 | 86.25 | 80.56 | 80.67 | 439,184 | -5.17(-6.02%) |
Oct 23, 2018 | 86.29 | 86.36 | 83.99 | 85.84 | 473,372 | -1.66(-1.90%) |
Oct 22, 2018 | 87.31 | 88.03 | 85.88 | 87.50 | 301,252 | +0.58(+0.67%) |
Oct 19, 2018 | 87.80 | 88.94 | 86.19 | 86.92 | 534,700 | -0.60(-0.69%) |
Oct 18, 2018 | 86.39 | 87.72 | 85.35 | 87.52 | 645,205 | +1.08(+1.25%) |
Oct 17, 2018 | 86.76 | 87.95 | 84.30 | 86.44 | 417,435 | -0.01(-0.01%) |
Oct 16, 2018 | 83.44 | 87.18 | 82.88 | 86.45 | 725,979 | +3.82(+4.62%) |
Oct 15, 2018 | 83.59 | 84.20 | 81.55 | 82.63 | 428,320 | -0.85(-1.02%) |
Oct 12, 2018 | 84.90 | 85.62 | 82.13 | 83.48 | 760,600 | +0.65(+0.78%) |
Oct 11, 2018 | 83.91 | 85.87 | 82.12 | 82.83 | 685,238 | -1.93(-2.28%) |
Oct 10, 2018 | 88.51 | 88.79 | 84.63 | 84.76 | 829,730 | -3.95(-4.45%) |
Oct 09, 2018 | 87.85 | 90.32 | 87.31 | 88.71 | 618,536 | +0.69(+0.78%) |
Oct 08, 2018 | 89.33 | 89.49 | 86.15 | 88.02 | 580,222 | -1.47(-1.64%) |
Oct 05, 2018 | 90.77 | 92.35 | 88.27 | 89.49 | 616,600 | -1.08(-1.19%) |
Oct 04, 2018 | 93.24 | 93.58 | 90.19 | 90.57 | 464,162 | -2.87(-3.07%) |
Oct 03, 2018 | 92.47 | 94.02 | 91.78 | 93.44 | 416,862 | +1.40(+1.52%) |
Oct 02, 2018 | 92.41 | 92.87 | 91.34 | 92.04 | 420,082 | -0.28(-0.30%) |
Oct 01, 2018 | 95.30 | 95.91 | 91.92 | 92.32 | 438,907 | -2.09(-2.21%) |
Sep 28, 2018 | 93.18 | 95.58 | 93.18 | 94.41 | 479,200 | +1.01(+1.08%) |
Sep 27, 2018 | 93.78 | 94.77 | 93.25 | 93.40 | 312,691 | +0.12(+0.13%) |
Sep 26, 2018 | 93.77 | 94.38 | 93.21 | 93.28 | 678,088 | -0.04(-0.04%) |
Sep 25, 2018 | 92.50 | 93.72 | 92.19 | 93.32 | 1,049,611 | +1.03(+1.12%) |
Sep 24, 2018 | 92.01 | 93.21 | 91.19 | 92.29 | 501,426 | -0.17(-0.18%) |
Sep 21, 2018 | 93.05 | 94.05 | 91.39 | 92.46 | 1,206,500 | -0.59(-0.63%) |
Sep 20, 2018 | 92.86 | 94.13 | 91.80 | 93.05 | 502,991 | +0.69(+0.75%) |
Sep 19, 2018 | 92.88 | 93.93 | 90.82 | 92.36 | 639,266 | -0.10(-0.11%) |
Sep 18, 2018 | 92.22 | 94.18 | 92.22 | 92.46 | 849,822 | +0.86(+0.94%) |
Sep 17, 2018 | 94.08 | 94.25 | 91.50 | 91.60 | 706,389 | -3.10(-3.27%) |
Sep 14, 2018 | 94.67 | 99.99 | 93.68 | 94.70 | 12,317,500 | +0.39(+0.41%) |
Sep 13, 2018 | 94.98 | 95.77 | 93.11 | 94.31 | 742,774 | -0.20(-0.21%) |
Sep 12, 2018 | 97.25 | 97.25 | 90.35 | 94.51 | 1,098,871 | -2.81(-2.89%) |
Sep 11, 2018 | 96.28 | 97.94 | 95.58 | 97.32 | 357,987 | +0.73(+0.76%) |
Sep 10, 2018 | 97.56 | 97.94 | 96.38 | 96.59 | 446,489 | -0.48(-0.49%) |
Sep 07, 2018 | 94.62 | 97.77 | 94.62 | 97.07 | 601,900 | +1.65(+1.73%) |
Sep 06, 2018 | 96.00 | 96.48 | 93.66 | 95.42 | 701,310 | -1.50(-1.55%) |
Sep 05, 2018 | 92.89 | 97.93 | 90.01 | 96.92 | 1,149,305 | +2.45(+2.59%) |