Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 110.64 | 112.34 | 110.37 | 110.56 | 281,498 | -0.23(-0.21%) |
Nov 29, 2018 | 109.49 | 111.98 | 108.73 | 110.79 | 212,882 | +0.80(+0.73%) |
Nov 28, 2018 | 105.12 | 110.62 | 105.12 | 109.99 | 247,478 | +4.77(+4.53%) |
Nov 27, 2018 | 107.81 | 109.51 | 104.63 | 105.22 | 271,321 | -3.16(-2.92%) |
Nov 26, 2018 | 108.47 | 110.03 | 106.88 | 108.39 | 171,281 | +1.20(+1.12%) |
Nov 23, 2018 | 105.72 | 108.96 | 105.11 | 107.19 | 65,482 | +0.33(+0.30%) |
Nov 21, 2018 | 106.86 | 106.86 | 106.86 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 105.96 | 107.29 | 104.28 | 104.68 | 220,031 | -3.54(-3.27%) |
Nov 19, 2018 | 109.13 | 110.57 | 107.39 | 108.23 | 210,638 | -1.43(-1.31%) |
Nov 16, 2018 | 107.17 | 110.66 | 107.17 | 109.66 | 204,513 | +0.65(+0.60%) |
Nov 15, 2018 | 106.76 | 109.07 | 105.65 | 109.01 | 146,864 | +1.33(+1.23%) |
Nov 14, 2018 | 109.85 | 110.88 | 106.76 | 107.68 | 199,263 | -0.84(-0.77%) |
Nov 13, 2018 | 107.39 | 110.13 | 107.39 | 108.52 | 146,536 | +1.53(+1.43%) |
Nov 12, 2018 | 109.06 | 109.06 | 106.61 | 106.99 | 170,913 | -2.16(-1.98%) |
Nov 09, 2018 | 110.07 | 111.04 | 108.05 | 109.15 | 142,879 | -1.20(-1.08%) |
Nov 08, 2018 | 107.98 | 112.58 | 107.98 | 110.35 | 287,131 | +2.04(+1.89%) |
Nov 07, 2018 | 106.36 | 110.05 | 102.16 | 108.30 | 307,440 | +0.31(+0.29%) |
Nov 06, 2018 | 105.47 | 108.53 | 105.47 | 107.99 | 225,308 | +2.14(+2.03%) |
Nov 05, 2018 | 105.37 | 106.90 | 104.64 | 105.84 | 195,981 | +0.54(+0.51%) |
Nov 02, 2018 | 105.58 | 106.46 | 103.50 | 105.31 | 242,334 | +0.81(+0.77%) |
Nov 01, 2018 | 102.60 | 104.67 | 101.42 | 104.50 | 221,945 | +2.65(+2.61%) |
Oct 31, 2018 | 103.22 | 104.61 | 101.68 | 101.84 | 320,037 | +0.06(+0.06%) |
Oct 30, 2018 | 101.19 | 102.80 | 100.12 | 101.79 | 345,024 | +0.85(+0.85%) |
Oct 29, 2018 | 101.45 | 102.46 | 99.41 | 100.94 | 290,320 | +1.41(+1.42%) |
Oct 26, 2018 | 99.46 | 100.59 | 97.93 | 99.52 | 284,680 | -0.96(-0.95%) |
Oct 25, 2018 | 99.34 | 101.52 | 97.20 | 100.48 | 226,023 | +1.86(+1.88%) |
Oct 24, 2018 | 105.57 | 105.87 | 98.37 | 98.62 | 285,286 | -7.17(-6.78%) |
Oct 23, 2018 | 104.82 | 106.84 | 104.15 | 105.80 | 200,805 | -0.61(-0.58%) |
Oct 22, 2018 | 106.42 | 107.61 | 105.85 | 106.41 | 139,680 | +0.54(+0.51%) |
Oct 19, 2018 | 105.13 | 107.19 | 104.96 | 105.87 | 135,336 | +0.77(+0.73%) |
Oct 18, 2018 | 106.77 | 107.66 | 104.94 | 105.10 | 177,892 | -1.97(-1.84%) |
Oct 17, 2018 | 106.85 | 107.69 | 104.84 | 107.07 | 207,497 | +0.19(+0.18%) |
Oct 16, 2018 | 104.74 | 106.93 | 103.29 | 106.88 | 210,411 | +3.03(+2.92%) |
Oct 15, 2018 | 102.02 | 104.39 | 102.02 | 103.84 | 241,278 | +1.58(+1.54%) |
Oct 12, 2018 | 105.41 | 106.03 | 100.61 | 102.26 | 327,027 | -1.56(-1.50%) |
Oct 11, 2018 | 107.14 | 107.34 | 103.71 | 103.82 | 234,289 | -3.94(-3.65%) |
Oct 10, 2018 | 112.24 | 112.76 | 107.64 | 107.76 | 234,493 | -4.74(-4.22%) |
Oct 09, 2018 | 112.52 | 113.67 | 112.38 | 112.50 | 204,847 | -0.53(-0.47%) |
Oct 08, 2018 | 112.31 | 114.73 | 112.24 | 113.03 | 198,734 | +0.34(+0.30%) |
Oct 05, 2018 | 113.16 | 114.25 | 112.23 | 112.69 | 197,617 | -0.65(-0.57%) |
Oct 04, 2018 | 111.77 | 113.89 | 111.77 | 113.33 | 172,715 | +1.07(+0.95%) |
Oct 03, 2018 | 111.99 | 114.49 | 111.51 | 112.27 | 177,464 | +0.94(+0.84%) |
Oct 02, 2018 | 111.27 | 112.48 | 111.09 | 111.33 | 172,320 | -0.36(-0.32%) |
Oct 01, 2018 | 112.47 | 112.92 | 111.45 | 111.69 | 228,738 | -0.19(-0.17%) |
Sep 28, 2018 | 111.83 | 112.53 | 111.00 | 111.88 | 244,166 | -0.33(-0.29%) |
Sep 27, 2018 | 112.34 | 112.90 | 111.64 | 112.20 | 145,416 | -0.14(-0.12%) |
Sep 26, 2018 | 113.73 | 114.06 | 112.06 | 112.34 | 337,116 | -1.39(-1.22%) |
Sep 25, 2018 | 113.08 | 114.52 | 113.08 | 113.73 | 286,111 | +1.34(+1.20%) |
Sep 24, 2018 | 113.55 | 113.69 | 111.37 | 112.39 | 343,633 | -1.16(-1.02%) |
Sep 21, 2018 | 111.00 | 113.78 | 110.74 | 113.55 | 837,880 | +3.20(+2.90%) |
Sep 20, 2018 | 108.07 | 111.51 | 108.07 | 110.35 | 262,792 | +3.34(+3.12%) |
Sep 19, 2018 | 108.67 | 108.81 | 105.57 | 107.00 | 475,961 | -1.67(-1.54%) |
Sep 18, 2018 | 114.94 | 114.94 | 107.61 | 108.67 | 936,355 | -9.05(-7.69%) |
Sep 17, 2018 | 118.56 | 118.65 | 117.12 | 117.72 | 183,874 | -0.79(-0.67%) |
Sep 14, 2018 | 116.56 | 119.12 | 116.48 | 118.51 | 230,697 | +2.27(+1.96%) |
Sep 13, 2018 | 116.47 | 117.12 | 115.54 | 116.24 | 175,199 | +0.14(+0.12%) |
Sep 12, 2018 | 116.01 | 116.47 | 114.78 | 116.10 | 195,835 | +0.00(+0.00%) |
Sep 11, 2018 | 116.28 | 116.70 | 115.27 | 116.10 | 212,935 | -0.14(-0.12%) |
Sep 10, 2018 | 116.01 | 116.70 | 115.08 | 116.24 | 159,914 | +0.70(+0.60%) |
Sep 07, 2018 | 114.11 | 115.64 | 113.32 | 115.54 | 214,318 | +1.30(+1.14%) |
Sep 06, 2018 | 113.08 | 114.75 | 113.08 | 114.24 | 179,824 | +1.16(+1.03%) |
Sep 05, 2018 | 114.29 | 115.40 | 112.99 | 113.08 | 249,977 | -1.34(-1.18%) |