Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 116.01 | 116.20 | 114.49 | 115.55 | 23,412 | -0.25(-0.22%) |
Nov 29, 2018 | 114.51 | 116.36 | 114.31 | 115.81 | 25,206 | +0.62(+0.53%) |
Nov 28, 2018 | 113.30 | 115.83 | 112.79 | 115.19 | 28,744 | +2.22(+1.96%) |
Nov 27, 2018 | 113.79 | 115.29 | 112.97 | 112.97 | 26,284 | -0.97(-0.85%) |
Nov 26, 2018 | 113.78 | 114.73 | 113.28 | 113.94 | 32,659 | +0.37(+0.33%) |
Nov 23, 2018 | 113.00 | 114.69 | 111.90 | 113.57 | 24,295 | +0.03(+0.02%) |
Nov 21, 2018 | 113.54 | 113.54 | 113.54 | 0 | -0.52(-0.45%) | |
Nov 20, 2018 | 114.91 | 115.00 | 112.73 | 114.06 | 21,285 | -1.67(-1.44%) |
Nov 19, 2018 | 114.83 | 116.20 | 113.77 | 115.72 | 23,219 | +0.77(+0.67%) |
Nov 16, 2018 | 112.27 | 115.54 | 111.97 | 114.95 | 35,118 | +2.31(+2.05%) |
Nov 15, 2018 | 112.66 | 113.68 | 111.89 | 112.65 | 16,163 | -0.26(-0.23%) |
Nov 14, 2018 | 114.84 | 114.84 | 111.41 | 112.91 | 20,902 | -0.96(-0.84%) |
Nov 13, 2018 | 113.82 | 114.72 | 113.20 | 113.87 | 16,051 | +0.11(+0.10%) |
Nov 12, 2018 | 111.66 | 115.21 | 111.66 | 113.76 | 14,823 | -1.15(-1.00%) |
Nov 09, 2018 | 115.93 | 116.47 | 111.10 | 114.91 | 18,111 | -1.33(-1.15%) |
Nov 08, 2018 | 114.42 | 116.65 | 114.42 | 116.24 | 20,898 | +1.44(+1.25%) |
Nov 07, 2018 | 114.97 | 115.42 | 113.17 | 114.80 | 19,446 | +0.66(+0.58%) |
Nov 06, 2018 | 113.11 | 114.59 | 112.76 | 114.14 | 58,102 | +1.04(+0.92%) |
Nov 05, 2018 | 113.37 | 114.09 | 111.37 | 113.10 | 27,869 | -0.26(-0.23%) |
Nov 02, 2018 | 113.04 | 114.04 | 111.75 | 113.36 | 11,926 | +0.88(+0.78%) |
Nov 01, 2018 | 112.03 | 113.91 | 111.88 | 112.48 | 41,513 | +0.89(+0.79%) |
Oct 31, 2018 | 111.69 | 113.64 | 111.16 | 111.60 | 40,975 | +0.76(+0.69%) |
Oct 30, 2018 | 109.97 | 113.82 | 109.89 | 110.83 | 38,480 | +0.86(+0.78%) |
Oct 29, 2018 | 111.83 | 112.28 | 108.69 | 109.97 | 18,926 | -0.95(-0.86%) |
Oct 26, 2018 | 108.04 | 112.07 | 108.04 | 110.93 | 29,817 | +1.19(+1.08%) |
Oct 25, 2018 | 108.14 | 110.47 | 108.01 | 109.74 | 24,944 | +2.41(+2.24%) |
Oct 24, 2018 | 110.13 | 110.13 | 106.64 | 107.33 | 43,505 | -2.90(-2.63%) |
Oct 23, 2018 | 110.45 | 111.32 | 109.78 | 110.23 | 16,649 | -1.59(-1.42%) |
Oct 22, 2018 | 112.49 | 112.57 | 110.50 | 111.82 | 22,876 | -0.36(-0.32%) |
Oct 19, 2018 | 112.72 | 114.09 | 110.29 | 112.19 | 15,902 | -0.27(-0.24%) |
Oct 18, 2018 | 115.08 | 115.18 | 111.10 | 112.46 | 27,617 | -2.71(-2.35%) |
Oct 17, 2018 | 113.74 | 116.25 | 111.60 | 115.16 | 68,401 | +1.43(+1.26%) |
Oct 16, 2018 | 109.36 | 116.39 | 109.36 | 113.73 | 92,892 | +4.86(+4.47%) |
Oct 15, 2018 | 108.21 | 110.50 | 107.76 | 108.87 | 65,551 | -0.06(-0.06%) |
Oct 12, 2018 | 112.28 | 113.20 | 107.48 | 108.93 | 36,553 | -2.40(-2.15%) |
Oct 11, 2018 | 115.27 | 115.54 | 110.93 | 111.33 | 23,065 | -3.95(-3.42%) |
Oct 10, 2018 | 115.81 | 116.34 | 113.81 | 115.28 | 33,003 | -0.35(-0.31%) |
Oct 09, 2018 | 114.69 | 117.20 | 114.44 | 115.64 | 67,178 | +0.83(+0.73%) |
Oct 08, 2018 | 114.17 | 115.54 | 113.05 | 114.80 | 49,955 | +0.79(+0.69%) |
Oct 05, 2018 | 114.70 | 115.31 | 113.19 | 114.01 | 58,309 | -0.70(-0.61%) |
Oct 04, 2018 | 114.99 | 115.85 | 114.36 | 114.71 | 15,604 | -0.34(-0.30%) |
Oct 03, 2018 | 114.99 | 116.72 | 114.93 | 115.06 | 41,766 | +0.06(+0.05%) |
Oct 02, 2018 | 115.82 | 117.15 | 114.84 | 114.99 | 40,056 | -0.77(-0.66%) |
Oct 01, 2018 | 117.35 | 117.72 | 115.58 | 115.76 | 11,725 | -1.31(-1.12%) |
Sep 28, 2018 | 116.38 | 119.07 | 115.85 | 117.07 | 29,706 | +0.67(+0.58%) |
Sep 27, 2018 | 116.09 | 119.53 | 115.76 | 116.40 | 29,823 | +0.33(+0.28%) |
Sep 26, 2018 | 117.90 | 118.49 | 115.58 | 116.08 | 26,802 | -1.31(-1.12%) |
Sep 25, 2018 | 118.80 | 118.80 | 116.48 | 117.39 | 24,832 | -1.39(-1.17%) |
Sep 24, 2018 | 119.46 | 120.87 | 117.83 | 118.79 | 13,828 | -0.74(-0.62%) |
Sep 21, 2018 | 120.07 | 120.55 | 118.50 | 119.53 | 56,100 | -0.36(-0.30%) |
Sep 20, 2018 | 118.13 | 120.24 | 118.03 | 119.89 | 34,413 | +2.17(+1.85%) |
Sep 19, 2018 | 116.54 | 117.97 | 116.54 | 117.72 | 14,700 | +1.72(+1.48%) |
Sep 18, 2018 | 115.46 | 116.45 | 113.28 | 116.00 | 22,299 | -0.20(-0.17%) |
Sep 17, 2018 | 117.25 | 118.22 | 115.79 | 116.20 | 8,651 | -1.06(-0.90%) |
Sep 14, 2018 | 114.73 | 118.02 | 114.73 | 117.25 | 19,325 | +1.60(+1.39%) |
Sep 13, 2018 | 114.62 | 116.36 | 114.62 | 115.65 | 16,105 | +1.26(+1.10%) |
Sep 12, 2018 | 114.78 | 114.96 | 113.90 | 114.39 | 20,789 | -0.52(-0.45%) |
Sep 11, 2018 | 115.07 | 115.34 | 114.44 | 114.91 | 38,413 | -0.26(-0.23%) |
Sep 10, 2018 | 115.64 | 115.64 | 114.90 | 115.17 | 22,422 | -0.33(-0.28%) |
Sep 07, 2018 | 115.44 | 116.33 | 115.07 | 115.50 | 29,154 | -0.41(-0.35%) |
Sep 06, 2018 | 117.18 | 117.18 | 115.66 | 115.91 | 13,681 | -0.87(-0.75%) |
Sep 05, 2018 | 116.62 | 117.15 | 115.19 | 116.78 | 21,531 | +0.23(+0.20%) |