Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.10 | 88.56 | 87.71 | 87.77 | 498,439 | -0.51(-0.57%) |
Nov 29, 2018 | 88.32 | 88.97 | 87.40 | 88.28 | 527,864 | -0.35(-0.40%) |
Nov 28, 2018 | 88.58 | 89.62 | 87.63 | 88.63 | 588,686 | +0.19(+0.21%) |
Nov 27, 2018 | 88.96 | 89.69 | 87.70 | 88.44 | 593,610 | -1.10(-1.23%) |
Nov 26, 2018 | 88.47 | 89.68 | 87.89 | 89.54 | 600,173 | +1.68(+1.91%) |
Nov 23, 2018 | 87.61 | 88.55 | 87.54 | 87.86 | 172,719 | -0.17(-0.19%) |
Nov 21, 2018 | 88.03 | 88.03 | 88.03 | 0 | +0.99(+1.13%) | |
Nov 20, 2018 | 88.53 | 88.96 | 86.45 | 87.05 | 617,305 | -2.10(-2.35%) |
Nov 19, 2018 | 89.36 | 90.28 | 88.53 | 89.14 | 416,516 | -0.48(-0.53%) |
Nov 16, 2018 | 89.11 | 89.93 | 88.63 | 89.62 | 534,835 | -0.07(-0.08%) |
Nov 15, 2018 | 89.04 | 90.10 | 88.46 | 89.69 | 474,528 | +0.04(+0.05%) |
Nov 14, 2018 | 92.93 | 93.39 | 89.43 | 89.65 | 535,462 | -2.94(-3.18%) |
Nov 13, 2018 | 92.90 | 93.75 | 92.46 | 92.59 | 596,380 | -0.47(-0.50%) |
Nov 12, 2018 | 94.20 | 94.53 | 92.69 | 93.06 | 622,336 | -0.94(-1.00%) |
Nov 09, 2018 | 92.36 | 94.37 | 91.93 | 94.00 | 525,137 | +1.33(+1.43%) |
Nov 08, 2018 | 91.43 | 93.37 | 91.43 | 92.67 | 605,634 | +0.83(+0.91%) |
Nov 07, 2018 | 87.47 | 92.22 | 87.47 | 91.84 | 1,006,176 | +3.79(+4.31%) |
Nov 06, 2018 | 87.09 | 88.55 | 86.76 | 88.04 | 537,765 | +1.05(+1.21%) |
Nov 05, 2018 | 86.96 | 88.51 | 86.35 | 86.99 | 471,934 | +0.29(+0.33%) |
Nov 02, 2018 | 87.69 | 88.84 | 85.66 | 86.70 | 392,933 | -0.40(-0.46%) |
Nov 01, 2018 | 87.66 | 88.13 | 86.82 | 87.11 | 543,181 | -0.10(-0.11%) |
Oct 31, 2018 | 87.57 | 89.02 | 87.04 | 87.21 | 588,823 | +0.39(+0.45%) |
Oct 30, 2018 | 85.94 | 86.94 | 85.15 | 86.81 | 448,536 | +1.37(+1.61%) |
Oct 29, 2018 | 86.74 | 87.31 | 84.68 | 85.44 | 536,528 | -0.55(-0.64%) |
Oct 26, 2018 | 85.71 | 86.94 | 84.26 | 85.99 | 502,508 | -0.34(-0.39%) |
Oct 25, 2018 | 86.70 | 88.01 | 85.98 | 86.33 | 568,720 | -0.08(-0.09%) |
Oct 24, 2018 | 88.98 | 89.76 | 86.16 | 86.41 | 905,744 | -3.13(-3.50%) |
Oct 23, 2018 | 91.88 | 92.19 | 88.55 | 89.54 | 1,278,341 | -3.97(-4.24%) |
Oct 22, 2018 | 95.19 | 95.42 | 93.48 | 93.50 | 430,460 | -1.74(-1.83%) |
Oct 19, 2018 | 95.05 | 96.81 | 95.05 | 95.24 | 432,839 | -0.26(-0.27%) |
Oct 18, 2018 | 94.89 | 96.00 | 94.71 | 95.51 | 472,687 | +0.51(+0.54%) |
Oct 17, 2018 | 93.24 | 95.17 | 93.06 | 94.99 | 664,348 | +1.53(+1.63%) |
Oct 16, 2018 | 92.40 | 93.50 | 91.64 | 93.47 | 456,136 | +1.70(+1.85%) |
Oct 15, 2018 | 92.21 | 92.72 | 91.56 | 91.77 | 394,695 | -0.06(-0.07%) |
Oct 12, 2018 | 93.26 | 93.53 | 90.08 | 91.84 | 622,005 | -0.70(-0.76%) |
Oct 11, 2018 | 94.47 | 94.76 | 92.31 | 92.54 | 805,175 | -2.11(-2.23%) |
Oct 10, 2018 | 96.95 | 96.95 | 94.56 | 94.64 | 698,254 | -2.60(-2.68%) |
Oct 09, 2018 | 97.18 | 97.43 | 96.60 | 97.25 | 452,810 | -0.04(-0.04%) |
Oct 08, 2018 | 96.97 | 97.65 | 96.11 | 97.28 | 704,147 | +0.28(+0.29%) |
Oct 05, 2018 | 96.60 | 97.16 | 96.55 | 97.00 | 379,779 | +0.38(+0.39%) |
Oct 04, 2018 | 96.50 | 97.32 | 96.23 | 96.63 | 670,015 | +0.08(+0.08%) |
Oct 03, 2018 | 96.96 | 97.24 | 96.15 | 96.55 | 919,107 | +0.24(+0.25%) |
Oct 02, 2018 | 95.82 | 96.37 | 94.80 | 96.30 | 686,872 | +0.37(+0.38%) |
Oct 01, 2018 | 96.97 | 97.69 | 95.14 | 95.94 | 929,979 | -0.91(-0.94%) |
Sep 28, 2018 | 94.71 | 96.91 | 94.50 | 96.84 | 917,290 | +1.49(+1.56%) |
Sep 27, 2018 | 96.12 | 97.28 | 95.10 | 95.35 | 1,000,119 | -0.73(-0.76%) |
Sep 26, 2018 | 93.67 | 97.27 | 93.43 | 96.08 | 1,986,701 | +2.88(+3.09%) |
Sep 25, 2018 | 93.54 | 93.75 | 92.39 | 93.20 | 531,706 | -0.01(-0.01%) |
Sep 24, 2018 | 94.40 | 94.46 | 92.48 | 93.21 | 714,296 | -1.18(-1.25%) |
Sep 21, 2018 | 94.96 | 95.26 | 94.33 | 94.38 | 1,436,966 | -0.36(-0.38%) |
Sep 20, 2018 | 94.63 | 95.42 | 94.22 | 94.74 | 986,103 | +0.47(+0.49%) |
Sep 19, 2018 | 94.47 | 94.98 | 94.09 | 94.28 | 764,356 | -0.04(-0.05%) |
Sep 18, 2018 | 93.40 | 94.44 | 92.08 | 94.32 | 795,927 | +1.07(+1.14%) |
Sep 17, 2018 | 93.41 | 94.20 | 92.72 | 93.25 | 761,462 | +0.09(+0.10%) |
Sep 14, 2018 | 91.93 | 93.39 | 90.69 | 93.16 | 570,171 | +1.16(+1.26%) |
Sep 13, 2018 | 90.65 | 92.55 | 90.65 | 92.01 | 837,072 | +1.75(+1.94%) |
Sep 12, 2018 | 90.83 | 90.93 | 89.84 | 90.26 | 405,448 | -0.71(-0.78%) |
Sep 11, 2018 | 90.52 | 91.35 | 90.01 | 90.97 | 470,014 | -0.24(-0.27%) |
Sep 10, 2018 | 93.29 | 93.60 | 90.97 | 91.21 | 620,575 | -2.05(-2.20%) |
Sep 07, 2018 | 92.98 | 93.67 | 92.47 | 93.26 | 764,687 | +0.55(+0.59%) |
Sep 06, 2018 | 92.47 | 93.54 | 92.39 | 92.72 | 933,456 | +0.58(+0.63%) |
Sep 05, 2018 | 91.50 | 92.85 | 91.47 | 92.13 | 764,064 | +0.48(+0.53%) |