Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 103.44 | 104.18 | 103.38 | 104.09 | 20,492 | +0.80(+0.78%) |
Nov 29, 2018 | 103.06 | 103.66 | 103.01 | 103.29 | 33,578 | -0.04(-0.04%) |
Nov 28, 2018 | 102.23 | 103.33 | 101.89 | 103.33 | 45,194 | +1.02(+1.00%) |
Nov 27, 2018 | 102.05 | 102.31 | 101.73 | 102.31 | 23,518 | +0.13(+0.13%) |
Nov 26, 2018 | 102.00 | 102.31 | 101.59 | 102.17 | 44,146 | +0.80(+0.78%) |
Nov 23, 2018 | 101.09 | 101.73 | 101.04 | 101.38 | 7,698 | -0.05(-0.05%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 102.47 | 102.62 | 101.39 | 101.57 | 37,592 | -1.26(-1.23%) |
Nov 19, 2018 | 103.54 | 103.60 | 102.66 | 102.83 | 261,763 | -0.59(-0.57%) |
Nov 16, 2018 | 103.08 | 104.05 | 103.06 | 103.43 | 21,964 | +0.12(+0.11%) |
Nov 15, 2018 | 103.01 | 103.36 | 101.98 | 103.31 | 62,086 | -0.06(-0.06%) |
Nov 14, 2018 | 104.28 | 104.28 | 102.99 | 103.37 | 45,864 | -0.38(-0.37%) |
Nov 13, 2018 | 103.96 | 104.39 | 103.50 | 103.75 | 39,576 | -0.03(-0.03%) |
Nov 12, 2018 | 104.22 | 104.73 | 103.65 | 103.78 | 354,193 | -0.91(-0.87%) |
Nov 09, 2018 | 104.83 | 104.98 | 104.35 | 104.69 | 16,756 | -0.56(-0.53%) |
Nov 08, 2018 | 104.95 | 105.41 | 104.91 | 105.25 | 18,757 | -0.27(-0.25%) |
Nov 07, 2018 | 105.47 | 105.51 | 104.64 | 105.51 | 14,462 | +0.56(+0.53%) |
Nov 06, 2018 | 104.48 | 105.00 | 104.38 | 104.95 | 20,521 | +0.46(+0.44%) |
Nov 05, 2018 | 104.14 | 104.64 | 103.96 | 104.50 | 12,984 | +0.74(+0.72%) |
Nov 02, 2018 | 104.12 | 104.27 | 102.83 | 103.75 | 31,361 | -0.27(-0.26%) |
Nov 01, 2018 | 103.20 | 104.12 | 102.92 | 104.03 | 36,705 | +0.96(+0.93%) |
Oct 31, 2018 | 103.69 | 103.77 | 102.38 | 103.06 | 190,105 | -0.18(-0.17%) |
Oct 30, 2018 | 101.56 | 103.29 | 101.56 | 103.24 | 138,451 | +2.13(+2.10%) |
Oct 29, 2018 | 101.67 | 102.54 | 100.25 | 101.11 | 261,838 | +0.54(+0.54%) |
Oct 26, 2018 | 101.15 | 101.23 | 99.83 | 100.57 | 51,515 | -1.50(-1.47%) |
Oct 25, 2018 | 101.41 | 102.58 | 100.97 | 102.08 | 48,435 | +1.00(+0.99%) |
Oct 24, 2018 | 101.55 | 102.73 | 101.08 | 101.08 | 41,612 | -0.34(-0.34%) |
Oct 23, 2018 | 99.90 | 101.79 | 99.69 | 101.42 | 463,396 | +0.42(+0.42%) |
Oct 22, 2018 | 101.77 | 101.88 | 100.72 | 101.00 | 25,875 | -0.64(-0.63%) |
Oct 19, 2018 | 101.41 | 102.32 | 101.31 | 101.64 | 38,041 | +1.17(+1.17%) |
Oct 18, 2018 | 101.27 | 101.77 | 100.23 | 100.47 | 18,888 | -0.90(-0.89%) |
Oct 17, 2018 | 101.25 | 101.59 | 100.60 | 101.37 | 22,063 | -0.07(-0.07%) |
Oct 16, 2018 | 100.50 | 101.61 | 100.34 | 101.44 | 40,432 | +1.39(+1.39%) |
Oct 15, 2018 | 99.64 | 100.69 | 99.64 | 100.05 | 23,117 | +0.49(+0.50%) |
Oct 12, 2018 | 99.91 | 99.91 | 98.64 | 99.56 | 43,589 | +0.52(+0.53%) |
Oct 11, 2018 | 101.02 | 101.22 | 98.76 | 99.04 | 132,749 | -2.02(-2.00%) |
Oct 10, 2018 | 102.94 | 102.94 | 100.97 | 101.06 | 75,398 | -2.21(-2.14%) |
Oct 09, 2018 | 103.96 | 104.05 | 103.27 | 103.27 | 37,088 | -0.71(-0.68%) |
Oct 08, 2018 | 103.39 | 104.07 | 103.36 | 103.97 | 97,491 | +0.78(+0.75%) |
Oct 05, 2018 | 103.39 | 103.57 | 102.85 | 103.20 | 25,474 | -0.19(-0.19%) |
Oct 04, 2018 | 103.98 | 103.98 | 102.94 | 103.39 | 21,068 | -0.91(-0.87%) |
Oct 03, 2018 | 105.54 | 105.54 | 104.21 | 104.30 | 30,220 | -0.82(-0.78%) |
Oct 02, 2018 | 105.15 | 105.48 | 104.81 | 105.12 | 22,156 | -0.03(-0.03%) |
Oct 01, 2018 | 105.61 | 105.61 | 104.98 | 105.16 | 119,322 | +0.17(+0.16%) |
Sep 28, 2018 | 104.81 | 105.10 | 104.81 | 104.99 | 19,473 | -0.03(-0.03%) |
Sep 27, 2018 | 105.09 | 105.60 | 104.92 | 105.02 | 20,195 | -0.13(-0.13%) |
Sep 26, 2018 | 105.14 | 105.86 | 105.09 | 105.15 | 20,747 | +0.11(+0.10%) |
Sep 25, 2018 | 106.05 | 106.05 | 105.03 | 105.04 | 14,110 | -0.77(-0.73%) |
Sep 24, 2018 | 107.13 | 107.13 | 105.64 | 105.81 | 22,068 | -1.59(-1.48%) |
Sep 21, 2018 | 107.72 | 107.74 | 107.31 | 107.40 | 177,872 | +0.09(+0.08%) |
Sep 20, 2018 | 106.45 | 107.41 | 106.40 | 107.31 | 34,606 | +1.11(+1.05%) |
Sep 19, 2018 | 106.22 | 106.49 | 106.11 | 106.20 | 13,355 | -0.02(-0.02%) |
Sep 18, 2018 | 106.23 | 106.26 | 105.80 | 106.22 | 7,004 | -0.22(-0.21%) |
Sep 17, 2018 | 106.32 | 106.57 | 106.24 | 106.44 | 13,587 | +0.03(+0.03%) |
Sep 14, 2018 | 106.23 | 106.40 | 105.82 | 106.40 | 10,147 | +0.25(+0.23%) |
Sep 13, 2018 | 106.28 | 106.28 | 105.67 | 106.16 | 10,227 | +0.15(+0.14%) |
Sep 12, 2018 | 104.68 | 106.03 | 104.68 | 106.01 | 26,173 | +1.28(+1.22%) |
Sep 11, 2018 | 104.61 | 104.90 | 104.38 | 104.73 | 10,748 | -0.13(-0.12%) |
Sep 10, 2018 | 104.72 | 105.32 | 104.72 | 104.86 | 8,841 | +0.63(+0.61%) |
Sep 07, 2018 | 104.23 | 104.34 | 103.87 | 104.23 | 10,261 | -0.52(-0.49%) |
Sep 06, 2018 | 104.62 | 104.94 | 104.42 | 104.75 | 20,263 | +0.12(+0.11%) |
Sep 05, 2018 | 103.59 | 104.63 | 103.45 | 104.63 | 45,072 | +0.82(+0.79%) |