Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 107.04 | 108.60 | 106.69 | 107.82 | 349,557 | +0.78(+0.73%) |
Nov 29, 2018 | 105.58 | 108.33 | 105.58 | 107.04 | 232,295 | +0.69(+0.65%) |
Nov 28, 2018 | 103.66 | 106.53 | 103.11 | 106.35 | 298,353 | +2.99(+2.89%) |
Nov 27, 2018 | 104.23 | 104.55 | 103.02 | 103.36 | 207,712 | -1.14(-1.09%) |
Nov 26, 2018 | 105.05 | 106.28 | 103.93 | 104.50 | 403,476 | +0.47(+0.45%) |
Nov 23, 2018 | 102.61 | 105.33 | 101.88 | 104.03 | 101,717 | +0.47(+0.46%) |
Nov 21, 2018 | 103.56 | 103.56 | 103.56 | 0 | +0.06(+0.06%) | |
Nov 20, 2018 | 102.24 | 104.83 | 101.50 | 103.50 | 263,972 | -0.22(-0.21%) |
Nov 19, 2018 | 108.08 | 108.39 | 103.16 | 103.71 | 221,460 | -4.67(-4.31%) |
Nov 16, 2018 | 106.24 | 109.25 | 105.81 | 108.39 | 228,126 | +1.52(+1.42%) |
Nov 15, 2018 | 104.26 | 107.32 | 103.67 | 106.87 | 211,399 | +2.11(+2.01%) |
Nov 14, 2018 | 106.23 | 106.50 | 104.61 | 104.77 | 173,021 | -0.44(-0.42%) |
Nov 13, 2018 | 105.67 | 107.66 | 104.63 | 105.21 | 233,278 | +0.01(+0.01%) |
Nov 12, 2018 | 108.89 | 109.29 | 105.05 | 105.20 | 381,543 | -4.02(-3.68%) |
Nov 09, 2018 | 109.53 | 110.15 | 108.22 | 109.22 | 383,293 | -0.77(-0.70%) |
Nov 08, 2018 | 109.05 | 111.02 | 108.47 | 109.98 | 365,701 | +0.59(+0.54%) |
Nov 07, 2018 | 107.38 | 109.44 | 106.68 | 109.39 | 382,795 | +2.81(+2.63%) |
Nov 06, 2018 | 105.43 | 106.66 | 105.02 | 106.59 | 243,770 | +0.65(+0.61%) |
Nov 05, 2018 | 104.66 | 106.24 | 104.21 | 105.94 | 297,506 | +1.47(+1.40%) |
Nov 02, 2018 | 103.89 | 105.76 | 103.50 | 104.47 | 304,135 | +1.21(+1.17%) |
Nov 01, 2018 | 104.75 | 105.35 | 101.44 | 103.26 | 404,455 | -0.97(-0.93%) |
Oct 31, 2018 | 104.43 | 105.97 | 102.96 | 104.24 | 922,147 | +1.21(+1.17%) |
Oct 30, 2018 | 99.67 | 103.03 | 99.63 | 103.03 | 386,850 | +3.32(+3.33%) |
Oct 29, 2018 | 99.97 | 101.35 | 98.44 | 99.71 | 604,772 | +0.19(+0.19%) |
Oct 26, 2018 | 101.15 | 101.42 | 98.21 | 99.52 | 492,327 | -3.17(-3.09%) |
Oct 25, 2018 | 107.17 | 109.69 | 100.32 | 102.69 | 967,918 | -7.41(-6.73%) |
Oct 24, 2018 | 112.36 | 114.90 | 109.76 | 110.10 | 347,165 | -2.00(-1.78%) |
Oct 23, 2018 | 110.59 | 112.51 | 108.77 | 112.10 | 507,946 | +0.08(+0.07%) |
Oct 22, 2018 | 112.19 | 112.58 | 111.17 | 112.02 | 190,012 | +0.21(+0.18%) |
Oct 19, 2018 | 114.87 | 115.06 | 111.37 | 111.81 | 241,349 | -2.71(-2.37%) |
Oct 18, 2018 | 116.62 | 117.35 | 113.85 | 114.53 | 232,829 | -2.36(-2.02%) |
Oct 17, 2018 | 116.92 | 117.47 | 115.56 | 116.89 | 191,460 | -0.38(-0.33%) |
Oct 16, 2018 | 114.48 | 117.47 | 113.63 | 117.27 | 216,151 | +3.70(+3.26%) |
Oct 15, 2018 | 113.59 | 114.45 | 112.88 | 113.56 | 164,749 | -0.38(-0.34%) |
Oct 12, 2018 | 113.44 | 114.72 | 112.22 | 113.95 | 247,047 | +1.81(+1.61%) |
Oct 11, 2018 | 112.48 | 113.49 | 110.61 | 112.14 | 575,542 | -1.01(-0.89%) |
Oct 10, 2018 | 116.52 | 116.52 | 112.93 | 113.15 | 502,004 | -3.59(-3.07%) |
Oct 09, 2018 | 117.15 | 118.58 | 116.02 | 116.74 | 265,918 | -0.81(-0.69%) |
Oct 08, 2018 | 118.28 | 119.21 | 116.48 | 117.54 | 211,628 | -0.78(-0.66%) |
Oct 05, 2018 | 117.30 | 118.92 | 116.75 | 118.32 | 211,944 | +0.79(+0.67%) |
Oct 04, 2018 | 120.95 | 120.95 | 117.15 | 117.53 | 383,275 | -4.31(-3.54%) |
Oct 03, 2018 | 120.38 | 122.61 | 119.00 | 121.85 | 741,720 | +2.19(+1.83%) |
Oct 02, 2018 | 120.61 | 121.42 | 119.12 | 119.66 | 274,933 | -1.23(-1.02%) |
Oct 01, 2018 | 122.08 | 122.94 | 120.64 | 120.89 | 250,356 | -0.46(-0.38%) |
Sep 28, 2018 | 120.30 | 121.78 | 120.30 | 121.35 | 668,087 | +0.75(+0.62%) |
Sep 27, 2018 | 120.55 | 120.86 | 119.40 | 120.60 | 312,899 | +0.35(+0.29%) |
Sep 26, 2018 | 120.66 | 121.76 | 119.15 | 120.25 | 361,467 | -0.24(-0.20%) |
Sep 25, 2018 | 120.92 | 121.35 | 119.09 | 120.48 | 285,616 | -0.18(-0.15%) |
Sep 24, 2018 | 120.02 | 122.37 | 119.70 | 120.66 | 547,649 | +1.16(+0.97%) |
Sep 21, 2018 | 117.97 | 119.89 | 117.97 | 119.50 | 512,003 | +1.46(+1.24%) |
Sep 20, 2018 | 118.90 | 119.90 | 117.77 | 118.03 | 513,070 | -0.21(-0.17%) |
Sep 19, 2018 | 117.62 | 118.27 | 116.96 | 118.24 | 369,362 | +0.57(+0.48%) |
Sep 18, 2018 | 116.82 | 118.22 | 116.52 | 117.67 | 335,720 | +0.73(+0.62%) |
Sep 17, 2018 | 118.51 | 118.97 | 116.03 | 116.94 | 346,016 | -1.56(-1.32%) |
Sep 14, 2018 | 116.81 | 119.06 | 116.81 | 118.51 | 474,152 | +1.69(+1.45%) |
Sep 13, 2018 | 116.31 | 117.40 | 116.18 | 116.82 | 406,194 | +1.12(+0.97%) |
Sep 12, 2018 | 114.45 | 115.73 | 113.96 | 115.70 | 273,421 | +1.19(+1.04%) |
Sep 11, 2018 | 114.63 | 115.21 | 114.14 | 114.51 | 177,733 | -0.51(-0.44%) |
Sep 10, 2018 | 114.86 | 115.48 | 114.56 | 115.02 | 231,179 | +0.75(+0.65%) |
Sep 07, 2018 | 114.47 | 115.16 | 113.62 | 114.27 | 233,108 | -0.30(-0.27%) |
Sep 06, 2018 | 114.19 | 115.04 | 114.08 | 114.58 | 384,369 | +0.20(+0.17%) |
Sep 05, 2018 | 114.44 | 114.97 | 113.09 | 114.38 | 297,738 | +0.20(+0.17%) |