Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 85.04 | 87.40 | 84.08 | 85.84 | 5,852,463 | -1.12(-1.29%) |
Nov 29, 2018 | 86.72 | 88.32 | 86.08 | 86.96 | 4,138,408 | +1.68(+1.97%) |
Nov 28, 2018 | 86.80 | 88.32 | 84.80 | 85.28 | 6,085,896 | -2.32(-2.65%) |
Nov 27, 2018 | 87.76 | 88.64 | 85.12 | 87.60 | 4,508,588 | +0.08(+0.09%) |
Nov 26, 2018 | 87.60 | 88.48 | 87.04 | 87.52 | 4,876,434 | +0.88(+1.02%) |
Nov 23, 2018 | 87.04 | 87.52 | 85.52 | 86.64 | 6,942,037 | -5.52(-5.99%) |
Nov 21, 2018 | 92.16 | 92.16 | 92.16 | 0 | +2.00(+2.22%) | |
Nov 20, 2018 | 94.64 | 95.20 | 89.28 | 90.16 | 8,999,960 | -6.96(-7.17%) |
Nov 19, 2018 | 95.04 | 97.44 | 93.52 | 97.12 | 4,316,182 | +0.56(+0.58%) |
Nov 16, 2018 | 97.60 | 98.40 | 94.96 | 96.56 | 3,793,362 | +0.72(+0.75%) |
Nov 15, 2018 | 95.92 | 97.20 | 95.44 | 95.84 | 4,922,724 | +0.24(+0.25%) |
Nov 14, 2018 | 96.16 | 97.36 | 95.04 | 95.60 | 6,930,222 | +2.08(+2.22%) |
Nov 13, 2018 | 99.36 | 99.84 | 92.88 | 93.52 | 10,540,546 | -6.32(-6.33%) |
Nov 12, 2018 | 102.88 | 103.76 | 99.52 | 99.84 | 4,352,801 | -1.76(-1.73%) |
Nov 09, 2018 | 101.20 | 102.72 | 100.56 | 101.60 | 3,858,087 | -1.12(-1.09%) |
Nov 08, 2018 | 103.92 | 104.48 | 102.56 | 102.72 | 3,424,998 | -1.76(-1.68%) |
Nov 07, 2018 | 106.08 | 106.48 | 103.84 | 104.48 | 3,239,750 | -0.96(-0.91%) |
Nov 06, 2018 | 107.12 | 107.36 | 103.92 | 105.44 | 3,700,406 | -0.96(-0.90%) |
Nov 05, 2018 | 107.92 | 108.72 | 106.32 | 106.40 | 2,452,502 | -0.08(-0.08%) |
Nov 02, 2018 | 107.36 | 108.12 | 106.20 | 106.48 | 3,595,175 | -1.20(-1.11%) |
Nov 01, 2018 | 110.88 | 110.88 | 106.96 | 107.68 | 4,506,224 | -2.64(-2.39%) |
Oct 31, 2018 | 111.92 | 113.04 | 110.16 | 110.32 | 3,997,874 | -1.92(-1.71%) |
Oct 30, 2018 | 111.20 | 113.28 | 110.96 | 112.24 | 2,458,200 | -0.64(-0.57%) |
Oct 29, 2018 | 114.00 | 114.24 | 112.32 | 112.88 | 2,657,917 | -1.76(-1.54%) |
Oct 26, 2018 | 112.96 | 115.00 | 112.48 | 114.64 | 2,714,950 | +0.96(+0.84%) |
Oct 25, 2018 | 113.44 | 114.64 | 113.28 | 113.68 | 1,922,627 | +1.28(+1.14%) |
Oct 24, 2018 | 113.92 | 114.72 | 112.32 | 112.40 | 3,376,611 | +0.08(+0.07%) |
Oct 23, 2018 | 114.88 | 115.12 | 111.44 | 112.32 | 5,841,010 | -5.60(-4.75%) |
Oct 22, 2018 | 116.80 | 118.00 | 116.00 | 117.92 | 2,182,719 | +0.16(+0.14%) |
Oct 19, 2018 | 117.44 | 118.40 | 117.04 | 117.76 | 2,574,550 | +1.28(+1.10%) |
Oct 18, 2018 | 116.48 | 118.08 | 116.08 | 116.48 | 2,988,299 | -2.08(-1.75%) |
Oct 17, 2018 | 120.40 | 120.48 | 117.52 | 118.56 | 3,950,923 | -2.96(-2.44%) |
Oct 16, 2018 | 120.72 | 122.16 | 120.40 | 121.52 | 2,308,691 | +0.48(+0.40%) |
Oct 15, 2018 | 120.96 | 121.36 | 119.76 | 121.04 | 2,796,665 | +0.08(+0.07%) |
Oct 12, 2018 | 121.12 | 121.28 | 119.36 | 120.96 | 3,340,887 | +1.36(+1.14%) |
Oct 11, 2018 | 121.76 | 122.12 | 119.12 | 119.60 | 3,722,935 | -3.44(-2.80%) |
Oct 10, 2018 | 126.16 | 126.16 | 122.96 | 123.04 | 2,257,612 | -3.52(-2.78%) |
Oct 09, 2018 | 126.24 | 127.20 | 125.12 | 126.56 | 2,912,526 | +1.12(+0.89%) |
Oct 08, 2018 | 124.48 | 125.64 | 124.24 | 125.44 | 2,473,343 | -0.08(-0.06%) |
Oct 05, 2018 | 125.76 | 127.04 | 124.80 | 125.52 | 3,253,275 | -0.40(-0.32%) |
Oct 04, 2018 | 128.24 | 128.24 | 124.88 | 125.92 | 3,300,182 | -2.80(-2.18%) |
Oct 03, 2018 | 126.80 | 129.92 | 125.36 | 128.72 | 3,277,726 | +1.76(+1.39%) |
Oct 02, 2018 | 127.60 | 127.60 | 126.64 | 126.96 | 1,999,745 | -0.64(-0.50%) |
Oct 01, 2018 | 124.00 | 128.04 | 123.56 | 127.60 | 3,278,852 | +3.44(+2.77%) |
Sep 28, 2018 | 121.92 | 124.56 | 121.84 | 124.16 | 2,314,637 | +2.08(+1.70%) |
Sep 27, 2018 | 122.08 | 122.16 | 121.20 | 122.08 | 1,472,426 | +1.20(+0.99%) |
Sep 26, 2018 | 121.36 | 121.92 | 120.72 | 120.88 | 1,383,155 | -1.28(-1.05%) |
Sep 25, 2018 | 122.56 | 122.88 | 121.44 | 122.16 | 2,287,794 | +0.16(+0.13%) |
Sep 24, 2018 | 121.76 | 122.88 | 121.36 | 122.00 | 3,085,769 | +2.32(+1.94%) |
Sep 21, 2018 | 119.92 | 121.20 | 118.24 | 119.68 | 3,544,975 | +1.28(+1.08%) |
Sep 20, 2018 | 120.16 | 120.40 | 118.24 | 118.40 | 1,846,017 | -1.12(-0.94%) |
Sep 19, 2018 | 117.92 | 119.60 | 117.84 | 119.52 | 2,180,160 | +2.00(+1.70%) |
Sep 18, 2018 | 117.52 | 118.48 | 116.68 | 117.52 | 1,835,954 | +1.76(+1.52%) |
Sep 17, 2018 | 116.88 | 117.28 | 115.36 | 115.76 | 1,802,907 | -0.24(-0.21%) |
Sep 14, 2018 | 115.84 | 117.68 | 114.48 | 116.00 | 2,044,775 | +0.08(+0.07%) |
Sep 13, 2018 | 116.88 | 117.36 | 115.12 | 115.92 | 2,303,155 | -2.32(-1.96%) |
Sep 12, 2018 | 118.00 | 119.68 | 117.84 | 118.24 | 2,329,619 | +1.44(+1.23%) |
Sep 11, 2018 | 114.16 | 117.04 | 113.84 | 116.80 | 1,551,404 | +3.12(+2.74%) |
Sep 10, 2018 | 115.04 | 115.36 | 113.36 | 113.68 | 1,242,658 | -0.56(-0.49%) |
Sep 07, 2018 | 113.04 | 114.32 | 112.56 | 114.24 | 1,718,587 | -0.16(-0.14%) |
Sep 06, 2018 | 115.68 | 115.92 | 112.80 | 114.40 | 1,942,387 | -1.52(-1.31%) |
Sep 05, 2018 | 116.64 | 117.12 | 115.48 | 115.92 | 1,608,201 | -0.72(-0.62%) |