Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.00 | 106.57 | 104.02 | 106.28 | 1,571,508 | +1.23(+1.17%) |
Nov 29, 2018 | 103.11 | 105.78 | 102.89 | 105.05 | 1,021,480 | +1.55(+1.50%) |
Nov 28, 2018 | 100.50 | 103.60 | 100.44 | 103.50 | 1,003,200 | +3.12(+3.11%) |
Nov 27, 2018 | 99.10 | 100.62 | 98.41 | 100.38 | 872,964 | +0.81(+0.81%) |
Nov 26, 2018 | 99.43 | 99.65 | 98.29 | 99.57 | 578,939 | +1.00(+1.01%) |
Nov 23, 2018 | 97.26 | 98.87 | 97.26 | 98.58 | 314,512 | +0.80(+0.82%) |
Nov 21, 2018 | 97.78 | 97.78 | 97.78 | 0 | +1.18(+1.22%) | |
Nov 20, 2018 | 96.68 | 97.22 | 95.85 | 96.60 | 1,040,630 | -0.91(-0.94%) |
Nov 19, 2018 | 98.96 | 99.18 | 96.38 | 97.51 | 1,326,838 | -1.53(-1.55%) |
Nov 16, 2018 | 97.65 | 100.19 | 97.28 | 99.04 | 914,924 | -0.05(-0.05%) |
Nov 15, 2018 | 96.44 | 99.13 | 95.92 | 99.09 | 592,847 | +2.46(+2.55%) |
Nov 14, 2018 | 97.68 | 97.92 | 95.87 | 96.63 | 537,294 | -0.06(-0.06%) |
Nov 13, 2018 | 98.12 | 98.81 | 96.06 | 96.68 | 790,324 | -1.94(-1.97%) |
Nov 12, 2018 | 101.50 | 101.72 | 98.26 | 98.62 | 657,590 | -3.04(-2.99%) |
Nov 09, 2018 | 102.70 | 102.92 | 100.72 | 101.67 | 494,909 | -1.50(-1.46%) |
Nov 08, 2018 | 101.69 | 103.42 | 101.59 | 103.17 | 571,321 | +0.88(+0.86%) |
Nov 07, 2018 | 99.65 | 102.49 | 99.42 | 102.28 | 976,780 | +2.82(+2.84%) |
Nov 06, 2018 | 99.51 | 99.80 | 98.90 | 99.46 | 660,613 | -0.01(-0.01%) |
Nov 05, 2018 | 100.39 | 100.48 | 99.30 | 99.47 | 902,126 | -0.67(-0.67%) |
Nov 02, 2018 | 101.36 | 102.20 | 99.27 | 100.14 | 749,159 | -0.28(-0.27%) |
Nov 01, 2018 | 100.03 | 100.85 | 99.17 | 100.42 | 890,237 | +0.08(+0.08%) |
Oct 31, 2018 | 100.06 | 101.63 | 99.63 | 100.34 | 1,192,615 | +0.69(+0.69%) |
Oct 30, 2018 | 98.29 | 99.71 | 97.89 | 99.65 | 806,595 | +1.92(+1.97%) |
Oct 29, 2018 | 99.74 | 100.19 | 96.39 | 97.73 | 1,281,550 | -0.89(-0.90%) |
Oct 26, 2018 | 95.62 | 99.28 | 94.52 | 98.62 | 2,061,691 | +5.31(+5.69%) |
Oct 25, 2018 | 92.91 | 94.03 | 91.28 | 93.31 | 1,225,862 | +0.42(+0.45%) |
Oct 24, 2018 | 95.14 | 95.96 | 92.64 | 92.90 | 706,508 | -2.43(-2.55%) |
Oct 23, 2018 | 95.92 | 95.99 | 93.62 | 95.33 | 998,451 | -1.89(-1.95%) |
Oct 22, 2018 | 97.10 | 97.93 | 96.49 | 97.22 | 826,831 | -0.33(-0.34%) |
Oct 19, 2018 | 99.76 | 99.89 | 97.31 | 97.56 | 769,743 | -1.94(-1.95%) |
Oct 18, 2018 | 100.57 | 101.02 | 98.78 | 99.50 | 753,274 | -1.54(-1.53%) |
Oct 17, 2018 | 100.25 | 101.23 | 99.89 | 101.04 | 474,445 | +0.62(+0.61%) |
Oct 16, 2018 | 97.94 | 100.49 | 97.75 | 100.43 | 673,260 | +3.14(+3.23%) |
Oct 15, 2018 | 97.73 | 98.41 | 96.82 | 97.28 | 580,356 | -0.53(-0.54%) |
Oct 12, 2018 | 97.96 | 98.85 | 96.63 | 97.81 | 689,834 | +1.34(+1.38%) |
Oct 11, 2018 | 97.21 | 98.73 | 95.83 | 96.48 | 926,868 | -1.25(-1.28%) |
Oct 10, 2018 | 100.56 | 100.57 | 97.62 | 97.73 | 735,799 | -2.97(-2.95%) |
Oct 09, 2018 | 101.50 | 102.49 | 100.51 | 100.70 | 654,879 | -1.49(-1.46%) |
Oct 08, 2018 | 104.00 | 104.02 | 101.09 | 102.19 | 579,306 | -1.84(-1.77%) |
Oct 05, 2018 | 104.15 | 104.74 | 102.89 | 104.03 | 582,057 | +0.02(+0.02%) |
Oct 04, 2018 | 105.69 | 105.75 | 103.44 | 104.01 | 573,575 | -1.86(-1.75%) |
Oct 03, 2018 | 107.95 | 108.02 | 105.77 | 105.86 | 625,231 | -2.01(-1.86%) |
Oct 02, 2018 | 108.72 | 108.72 | 107.34 | 107.87 | 811,281 | -1.23(-1.13%) |
Oct 01, 2018 | 109.78 | 110.50 | 108.93 | 109.10 | 398,024 | -0.16(-0.15%) |
Sep 28, 2018 | 108.47 | 109.32 | 108.19 | 109.27 | 595,463 | +0.71(+0.65%) |
Sep 27, 2018 | 109.51 | 109.56 | 108.39 | 108.55 | 500,276 | -0.91(-0.83%) |
Sep 26, 2018 | 109.21 | 110.40 | 108.83 | 109.46 | 947,261 | +0.18(+0.16%) |
Sep 25, 2018 | 108.34 | 109.44 | 108.14 | 109.28 | 812,689 | +1.30(+1.20%) |
Sep 24, 2018 | 107.52 | 108.24 | 107.32 | 107.99 | 449,849 | +0.15(+0.14%) |
Sep 21, 2018 | 107.68 | 108.80 | 107.63 | 107.83 | 1,149,653 | +0.33(+0.31%) |
Sep 20, 2018 | 107.16 | 107.60 | 106.55 | 107.50 | 489,207 | +0.82(+0.77%) |
Sep 19, 2018 | 107.04 | 107.56 | 106.42 | 106.68 | 526,732 | -0.78(-0.72%) |
Sep 18, 2018 | 106.56 | 107.72 | 106.49 | 107.45 | 925,785 | +0.63(+0.59%) |
Sep 17, 2018 | 108.28 | 108.47 | 106.56 | 106.82 | 714,215 | -1.39(-1.29%) |
Sep 14, 2018 | 108.21 | 108.45 | 107.66 | 108.21 | 632,093 | +0.14(+0.13%) |
Sep 13, 2018 | 106.12 | 108.09 | 106.07 | 108.07 | 920,705 | +2.30(+2.18%) |
Sep 12, 2018 | 105.50 | 105.95 | 105.17 | 105.77 | 432,621 | +0.30(+0.29%) |
Sep 11, 2018 | 104.96 | 105.87 | 104.41 | 105.47 | 704,790 | -0.64(-0.61%) |
Sep 10, 2018 | 106.55 | 106.82 | 106.05 | 106.11 | 542,892 | -0.03(-0.03%) |
Sep 07, 2018 | 105.96 | 106.92 | 105.48 | 106.14 | 480,086 | +0.10(+0.10%) |
Sep 06, 2018 | 105.39 | 106.54 | 104.68 | 106.03 | 659,267 | -0.05(-0.04%) |
Sep 05, 2018 | 105.96 | 106.11 | 104.68 | 106.08 | 709,497 | +0.12(+0.12%) |