Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.17 | 107.84 | 105.11 | 107.34 | 296,115 | +1.88(+1.78%) |
Nov 29, 2018 | 105.24 | 106.21 | 104.52 | 105.46 | 264,525 | +0.01(+0.01%) |
Nov 28, 2018 | 103.28 | 106.80 | 103.28 | 105.45 | 272,001 | +2.90(+2.83%) |
Nov 27, 2018 | 103.78 | 104.86 | 102.16 | 102.55 | 312,638 | -2.16(-2.07%) |
Nov 26, 2018 | 105.53 | 106.29 | 103.90 | 104.71 | 225,258 | +0.25(+0.24%) |
Nov 23, 2018 | 103.41 | 105.73 | 102.81 | 104.46 | 62,106 | +0.41(+0.39%) |
Nov 21, 2018 | 104.05 | 104.05 | 104.05 | 0 | +1.50(+1.47%) | |
Nov 20, 2018 | 101.37 | 103.95 | 100.42 | 102.55 | 318,405 | -0.81(-0.78%) |
Nov 19, 2018 | 104.95 | 105.10 | 102.84 | 103.35 | 320,271 | -2.35(-2.22%) |
Nov 16, 2018 | 106.13 | 106.97 | 105.25 | 105.70 | 147,902 | -1.28(-1.20%) |
Nov 15, 2018 | 103.58 | 107.52 | 103.07 | 106.98 | 186,815 | +2.31(+2.21%) |
Nov 14, 2018 | 106.07 | 106.50 | 104.31 | 104.67 | 393,616 | -0.22(-0.21%) |
Nov 13, 2018 | 104.16 | 106.38 | 104.16 | 104.90 | 269,094 | +0.69(+0.66%) |
Nov 12, 2018 | 107.77 | 107.77 | 103.96 | 104.21 | 261,226 | -3.31(-3.08%) |
Nov 09, 2018 | 108.00 | 109.05 | 106.79 | 107.52 | 248,529 | -1.37(-1.26%) |
Nov 08, 2018 | 110.31 | 110.92 | 108.56 | 108.89 | 153,638 | -2.09(-1.88%) |
Nov 07, 2018 | 108.77 | 111.39 | 107.58 | 110.97 | 195,436 | +3.33(+3.09%) |
Nov 06, 2018 | 106.70 | 108.44 | 106.70 | 107.64 | 265,058 | +0.86(+0.81%) |
Nov 05, 2018 | 107.37 | 108.13 | 105.80 | 106.78 | 187,842 | -0.53(-0.50%) |
Nov 02, 2018 | 108.56 | 110.17 | 107.01 | 107.31 | 241,216 | -0.40(-0.37%) |
Nov 01, 2018 | 106.45 | 107.90 | 106.07 | 107.71 | 329,754 | +1.44(+1.35%) |
Oct 31, 2018 | 108.84 | 111.26 | 106.09 | 106.28 | 415,150 | -0.40(-0.37%) |
Oct 30, 2018 | 103.96 | 107.14 | 103.96 | 106.67 | 214,744 | +2.42(+2.32%) |
Oct 29, 2018 | 110.53 | 110.76 | 102.69 | 104.26 | 206,080 | -4.45(-4.09%) |
Oct 26, 2018 | 107.29 | 109.79 | 106.13 | 108.70 | 194,971 | +0.58(+0.54%) |
Oct 25, 2018 | 109.18 | 109.36 | 107.56 | 108.12 | 404,772 | -0.01(-0.01%) |
Oct 24, 2018 | 113.89 | 114.93 | 107.95 | 108.13 | 333,389 | -5.47(-4.81%) |
Oct 23, 2018 | 113.31 | 115.14 | 113.05 | 113.60 | 290,221 | -1.98(-1.71%) |
Oct 22, 2018 | 115.44 | 116.20 | 113.96 | 115.58 | 268,329 | +0.60(+0.52%) |
Oct 19, 2018 | 116.28 | 116.87 | 114.64 | 114.97 | 127,508 | -1.31(-1.13%) |
Oct 18, 2018 | 117.53 | 118.27 | 115.81 | 116.29 | 273,030 | -2.28(-1.92%) |
Oct 17, 2018 | 117.97 | 119.25 | 117.19 | 118.57 | 292,215 | +0.19(+0.16%) |
Oct 16, 2018 | 116.97 | 118.57 | 115.87 | 118.38 | 264,439 | +2.63(+2.27%) |
Oct 15, 2018 | 114.56 | 116.70 | 114.56 | 115.75 | 465,104 | +1.10(+0.96%) |
Oct 12, 2018 | 116.72 | 116.97 | 113.16 | 114.66 | 335,251 | +0.02(+0.02%) |
Oct 11, 2018 | 118.10 | 119.39 | 114.51 | 114.64 | 259,678 | -4.00(-3.37%) |
Oct 10, 2018 | 123.34 | 123.37 | 118.41 | 118.64 | 430,459 | -5.18(-4.18%) |
Oct 09, 2018 | 126.88 | 127.70 | 123.02 | 123.81 | 351,034 | -3.39(-2.66%) |
Oct 08, 2018 | 127.85 | 129.04 | 125.51 | 127.20 | 700,151 | -0.97(-0.76%) |
Oct 05, 2018 | 131.81 | 131.81 | 127.71 | 128.17 | 374,699 | -2.63(-2.01%) |
Oct 04, 2018 | 132.92 | 132.92 | 130.10 | 130.80 | 184,380 | -2.44(-1.83%) |
Oct 03, 2018 | 134.74 | 134.86 | 133.04 | 133.24 | 219,713 | -0.64(-0.48%) |
Oct 02, 2018 | 134.10 | 134.66 | 133.55 | 133.88 | 164,092 | -0.36(-0.27%) |
Oct 01, 2018 | 134.19 | 134.69 | 133.71 | 134.24 | 233,296 | +0.96(+0.72%) |
Sep 28, 2018 | 133.34 | 134.63 | 133.21 | 133.28 | 301,900 | -0.18(-0.14%) |
Sep 27, 2018 | 133.10 | 133.80 | 132.39 | 133.46 | 227,975 | +0.60(+0.45%) |
Sep 26, 2018 | 132.93 | 133.91 | 132.45 | 132.86 | 229,295 | +0.08(+0.06%) |
Sep 25, 2018 | 132.17 | 133.65 | 131.83 | 132.78 | 227,504 | +0.97(+0.74%) |
Sep 24, 2018 | 132.92 | 132.92 | 130.94 | 131.81 | 167,763 | -1.38(-1.03%) |
Sep 21, 2018 | 133.94 | 134.57 | 132.99 | 133.19 | 361,393 | -0.29(-0.22%) |
Sep 20, 2018 | 135.56 | 136.09 | 132.99 | 133.48 | 155,482 | -1.16(-0.86%) |
Sep 19, 2018 | 135.96 | 137.03 | 134.20 | 134.65 | 147,809 | -1.38(-1.01%) |
Sep 18, 2018 | 135.45 | 136.97 | 135.34 | 136.02 | 160,516 | +0.73(+0.54%) |
Sep 17, 2018 | 134.90 | 135.77 | 133.90 | 135.29 | 182,680 | +0.64(+0.48%) |
Sep 14, 2018 | 134.30 | 135.28 | 133.79 | 134.66 | 214,464 | +0.59(+0.44%) |
Sep 13, 2018 | 132.41 | 134.71 | 131.79 | 134.06 | 396,880 | +2.22(+1.68%) |
Sep 12, 2018 | 131.42 | 132.34 | 130.41 | 131.84 | 208,454 | +0.36(+0.27%) |
Sep 11, 2018 | 129.68 | 131.76 | 128.89 | 131.48 | 198,861 | +1.45(+1.11%) |
Sep 10, 2018 | 131.26 | 131.78 | 129.91 | 130.04 | 147,853 | -0.55(-0.42%) |
Sep 07, 2018 | 130.38 | 130.82 | 129.28 | 130.59 | 100,942 | -0.07(-0.05%) |
Sep 06, 2018 | 130.33 | 131.39 | 129.84 | 130.66 | 212,699 | +0.47(+0.36%) |
Sep 05, 2018 | 128.64 | 130.35 | 128.15 | 130.18 | 207,846 | +1.28(+0.99%) |