Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 118.55 | 120.49 | 118.39 | 120.20 | 158,968 | +1.93(+1.63%) |
Nov 29, 2018 | 118.67 | 118.93 | 117.65 | 118.28 | 76,916 | -0.32(-0.27%) |
Nov 28, 2018 | 116.30 | 118.60 | 116.30 | 118.60 | 110,962 | +2.40(+2.07%) |
Nov 27, 2018 | 115.99 | 116.77 | 115.68 | 116.19 | 89,565 | +0.12(+0.10%) |
Nov 26, 2018 | 116.60 | 116.60 | 114.76 | 116.08 | 71,187 | +0.26(+0.22%) |
Nov 23, 2018 | 115.80 | 116.35 | 114.78 | 115.82 | 32,849 | +0.12(+0.10%) |
Nov 21, 2018 | 115.70 | 115.70 | 115.70 | 0 | -0.73(-0.63%) | |
Nov 20, 2018 | 116.68 | 117.69 | 115.69 | 116.43 | 103,289 | -0.64(-0.55%) |
Nov 19, 2018 | 117.87 | 118.47 | 115.94 | 117.07 | 84,050 | -0.71(-0.60%) |
Nov 16, 2018 | 116.31 | 117.81 | 116.17 | 117.78 | 137,733 | +1.05(+0.90%) |
Nov 15, 2018 | 116.30 | 117.08 | 114.92 | 116.73 | 114,588 | +0.20(+0.17%) |
Nov 14, 2018 | 117.10 | 117.67 | 115.42 | 116.54 | 103,562 | -0.14(-0.12%) |
Nov 13, 2018 | 117.13 | 117.30 | 116.02 | 116.68 | 72,595 | -0.11(-0.10%) |
Nov 12, 2018 | 116.93 | 118.57 | 116.37 | 116.79 | 92,536 | -0.15(-0.13%) |
Nov 09, 2018 | 118.33 | 118.58 | 116.19 | 116.94 | 70,391 | -1.47(-1.24%) |
Nov 08, 2018 | 116.40 | 118.42 | 115.68 | 118.41 | 98,737 | +1.57(+1.34%) |
Nov 07, 2018 | 115.55 | 117.12 | 115.13 | 116.84 | 98,177 | +1.77(+1.54%) |
Nov 06, 2018 | 113.74 | 115.27 | 113.74 | 115.07 | 68,660 | +1.33(+1.17%) |
Nov 05, 2018 | 112.39 | 114.48 | 112.39 | 113.74 | 98,471 | +1.52(+1.36%) |
Nov 02, 2018 | 113.00 | 113.00 | 110.75 | 112.22 | 101,364 | +0.09(+0.08%) |
Nov 01, 2018 | 111.71 | 112.44 | 110.86 | 112.13 | 73,761 | +0.81(+0.73%) |
Oct 31, 2018 | 113.33 | 113.82 | 110.89 | 111.32 | 168,939 | -1.77(-1.57%) |
Oct 30, 2018 | 112.29 | 114.58 | 112.12 | 113.09 | 74,855 | +1.13(+1.01%) |
Oct 29, 2018 | 111.50 | 112.66 | 111.08 | 111.96 | 88,170 | +1.48(+1.34%) |
Oct 26, 2018 | 112.86 | 112.86 | 108.94 | 110.48 | 150,052 | -2.64(-2.34%) |
Oct 25, 2018 | 112.32 | 113.25 | 110.37 | 113.12 | 102,744 | +1.64(+1.48%) |
Oct 24, 2018 | 106.03 | 112.74 | 106.03 | 111.47 | 180,829 | +5.95(+5.64%) |
Oct 23, 2018 | 103.75 | 106.95 | 103.75 | 105.52 | 53,915 | +0.93(+0.89%) |
Oct 22, 2018 | 106.18 | 106.58 | 103.48 | 104.59 | 54,309 | -1.33(-1.26%) |
Oct 19, 2018 | 104.94 | 106.53 | 104.81 | 105.92 | 42,469 | +0.70(+0.66%) |
Oct 18, 2018 | 105.70 | 106.90 | 105.02 | 105.22 | 66,166 | -0.54(-0.51%) |
Oct 17, 2018 | 105.92 | 106.44 | 105.12 | 105.76 | 47,406 | -0.21(-0.20%) |
Oct 16, 2018 | 104.37 | 106.18 | 103.21 | 105.97 | 90,823 | +1.93(+1.85%) |
Oct 15, 2018 | 103.10 | 104.93 | 102.95 | 104.05 | 70,011 | +0.78(+0.75%) |
Oct 12, 2018 | 104.81 | 104.81 | 102.48 | 103.27 | 148,761 | -0.29(-0.28%) |
Oct 11, 2018 | 105.96 | 106.22 | 102.46 | 103.56 | 159,626 | -2.40(-2.27%) |
Oct 10, 2018 | 108.08 | 108.72 | 105.91 | 105.97 | 79,351 | -2.28(-2.10%) |
Oct 09, 2018 | 107.59 | 108.68 | 107.47 | 108.24 | 159,147 | +0.57(+0.53%) |
Oct 08, 2018 | 105.42 | 108.20 | 105.42 | 107.67 | 60,070 | +2.20(+2.08%) |
Oct 05, 2018 | 106.45 | 106.99 | 105.44 | 105.47 | 65,464 | -1.03(-0.97%) |
Oct 04, 2018 | 106.38 | 107.05 | 104.53 | 106.50 | 139,970 | -0.25(-0.24%) |
Oct 03, 2018 | 107.14 | 107.65 | 106.32 | 106.76 | 92,491 | -0.22(-0.21%) |
Oct 02, 2018 | 107.11 | 107.55 | 106.80 | 106.98 | 52,267 | -0.20(-0.18%) |
Oct 01, 2018 | 108.51 | 108.51 | 107.06 | 107.18 | 84,771 | -1.15(-1.06%) |
Sep 28, 2018 | 107.19 | 108.40 | 107.19 | 108.33 | 136,208 | +1.16(+1.08%) |
Sep 27, 2018 | 106.94 | 107.73 | 106.80 | 107.17 | 60,948 | +0.61(+0.57%) |
Sep 26, 2018 | 108.29 | 108.29 | 106.11 | 106.56 | 83,760 | -1.69(-1.56%) |
Sep 25, 2018 | 108.26 | 108.57 | 107.80 | 108.25 | 90,176 | +0.20(+0.19%) |
Sep 24, 2018 | 110.09 | 110.09 | 107.25 | 108.05 | 75,612 | -2.14(-1.94%) |
Sep 21, 2018 | 110.56 | 111.16 | 109.96 | 110.19 | 252,120 | -0.24(-0.22%) |
Sep 20, 2018 | 108.67 | 110.43 | 107.77 | 110.42 | 112,297 | +2.11(+1.94%) |
Sep 19, 2018 | 110.26 | 110.33 | 107.77 | 108.32 | 137,287 | -1.89(-1.72%) |
Sep 18, 2018 | 111.28 | 111.28 | 109.84 | 110.21 | 110,218 | -0.85(-0.77%) |
Sep 17, 2018 | 111.23 | 111.33 | 110.33 | 111.06 | 79,261 | +0.17(+0.15%) |
Sep 14, 2018 | 111.46 | 111.46 | 109.84 | 110.89 | 119,783 | -0.36(-0.32%) |
Sep 13, 2018 | 111.11 | 111.77 | 110.56 | 111.25 | 93,207 | +0.66(+0.59%) |
Sep 12, 2018 | 110.84 | 110.84 | 110.07 | 110.59 | 116,138 | +0.31(+0.29%) |
Sep 11, 2018 | 111.06 | 111.06 | 110.23 | 110.28 | 107,102 | -0.78(-0.71%) |
Sep 10, 2018 | 110.17 | 111.59 | 110.17 | 111.06 | 148,737 | +1.23(+1.12%) |
Sep 07, 2018 | 110.23 | 110.28 | 109.16 | 109.83 | 113,179 | -0.58(-0.53%) |
Sep 06, 2018 | 110.14 | 111.65 | 110.14 | 110.41 | 118,226 | +0.23(+0.21%) |
Sep 05, 2018 | 109.72 | 110.69 | 108.99 | 110.18 | 113,020 | +0.43(+0.39%) |