Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 103.07 | 103.68 | 102.40 | 103.14 | 2,964,429 | +0.15(+0.14%) |
Nov 29, 2018 | 102.24 | 103.54 | 101.31 | 102.99 | 1,335,670 | +0.43(+0.42%) |
Nov 28, 2018 | 100.29 | 103.41 | 100.18 | 102.56 | 1,873,895 | +2.43(+2.43%) |
Nov 27, 2018 | 100.12 | 101.01 | 99.27 | 100.13 | 1,838,547 | -0.49(-0.49%) |
Nov 26, 2018 | 102.18 | 102.45 | 100.18 | 100.62 | 1,695,041 | -0.94(-0.92%) |
Nov 23, 2018 | 100.33 | 102.27 | 100.14 | 101.55 | 427,777 | +0.15(+0.15%) |
Nov 21, 2018 | 101.41 | 101.41 | 101.41 | 0 | +1.59(+1.60%) | |
Nov 20, 2018 | 102.41 | 102.42 | 99.57 | 99.81 | 2,136,914 | -3.07(-2.98%) |
Nov 19, 2018 | 103.60 | 104.51 | 102.42 | 102.88 | 1,115,706 | -1.09(-1.04%) |
Nov 16, 2018 | 103.27 | 104.79 | 103.15 | 103.97 | 1,527,230 | +0.63(+0.61%) |
Nov 15, 2018 | 100.05 | 103.98 | 99.78 | 103.34 | 1,486,639 | +2.08(+2.06%) |
Nov 14, 2018 | 102.57 | 103.06 | 100.57 | 101.25 | 1,661,095 | -0.84(-0.82%) |
Nov 13, 2018 | 101.28 | 103.91 | 100.99 | 102.09 | 1,533,511 | +1.31(+1.30%) |
Nov 12, 2018 | 102.53 | 102.53 | 100.64 | 100.78 | 1,100,879 | -1.70(-1.66%) |
Nov 09, 2018 | 102.40 | 103.14 | 101.18 | 102.48 | 1,406,585 | -0.69(-0.67%) |
Nov 08, 2018 | 102.50 | 103.77 | 102.41 | 103.17 | 1,409,750 | +0.76(+0.74%) |
Nov 07, 2018 | 101.68 | 102.65 | 100.98 | 102.41 | 1,291,740 | +1.69(+1.68%) |
Nov 06, 2018 | 98.80 | 100.82 | 98.58 | 100.72 | 1,283,846 | +1.94(+1.97%) |
Nov 05, 2018 | 98.62 | 99.42 | 98.14 | 98.77 | 1,302,670 | +0.96(+0.98%) |
Nov 02, 2018 | 98.64 | 99.24 | 97.17 | 97.82 | 1,501,234 | -0.27(-0.27%) |
Nov 01, 2018 | 95.85 | 98.59 | 95.45 | 98.09 | 1,802,840 | +2.50(+2.62%) |
Oct 31, 2018 | 96.92 | 97.41 | 95.50 | 95.59 | 2,017,524 | -0.02(-0.02%) |
Oct 30, 2018 | 93.14 | 95.73 | 92.83 | 95.61 | 2,235,752 | +2.62(+2.82%) |
Oct 29, 2018 | 95.57 | 95.80 | 91.80 | 92.99 | 2,096,096 | -0.99(-1.05%) |
Oct 26, 2018 | 93.69 | 95.88 | 92.91 | 93.97 | 2,062,403 | -1.20(-1.26%) |
Oct 25, 2018 | 94.34 | 96.44 | 93.69 | 95.17 | 3,371,879 | +2.94(+3.19%) |
Oct 24, 2018 | 92.35 | 93.90 | 91.73 | 92.23 | 4,081,311 | +0.66(+0.72%) |
Oct 23, 2018 | 90.37 | 92.11 | 89.42 | 91.57 | 3,142,113 | -1.09(-1.17%) |
Oct 22, 2018 | 93.47 | 93.83 | 91.41 | 92.66 | 2,171,552 | -0.83(-0.88%) |
Oct 19, 2018 | 95.89 | 96.27 | 93.01 | 93.48 | 3,930,791 | -2.40(-2.50%) |
Oct 18, 2018 | 96.37 | 97.78 | 95.46 | 95.89 | 2,204,888 | -1.28(-1.31%) |
Oct 17, 2018 | 98.19 | 98.59 | 96.78 | 97.16 | 1,535,056 | -1.23(-1.25%) |
Oct 16, 2018 | 97.51 | 98.65 | 97.14 | 98.39 | 1,717,525 | +1.63(+1.69%) |
Oct 15, 2018 | 96.82 | 97.73 | 96.21 | 96.75 | 1,408,438 | -0.03(-0.03%) |
Oct 12, 2018 | 97.03 | 97.55 | 95.37 | 96.78 | 1,690,432 | +1.21(+1.26%) |
Oct 11, 2018 | 97.35 | 97.88 | 94.88 | 95.58 | 2,128,853 | -1.82(-1.87%) |
Oct 10, 2018 | 101.87 | 101.87 | 97.27 | 97.40 | 2,792,860 | -4.52(-4.44%) |
Oct 09, 2018 | 103.02 | 103.16 | 101.89 | 101.92 | 1,540,595 | -1.11(-1.07%) |
Oct 08, 2018 | 102.62 | 103.07 | 101.74 | 103.03 | 1,135,579 | +0.29(+0.28%) |
Oct 05, 2018 | 103.73 | 104.29 | 102.07 | 102.74 | 1,330,605 | -1.11(-1.07%) |
Oct 04, 2018 | 103.95 | 104.91 | 103.17 | 103.85 | 1,286,705 | -0.18(-0.17%) |
Oct 03, 2018 | 104.14 | 105.37 | 103.78 | 104.03 | 1,665,353 | +0.51(+0.49%) |
Oct 02, 2018 | 103.16 | 103.94 | 102.89 | 103.52 | 1,229,833 | +0.60(+0.58%) |
Oct 01, 2018 | 102.87 | 103.68 | 102.61 | 102.92 | 1,278,214 | +1.00(+0.98%) |
Sep 28, 2018 | 102.25 | 103.55 | 101.71 | 101.92 | 1,346,564 | -0.38(-0.37%) |
Sep 27, 2018 | 102.44 | 103.09 | 102.03 | 102.30 | 984,123 | +0.30(+0.29%) |
Sep 26, 2018 | 102.34 | 103.04 | 101.84 | 102.00 | 1,521,685 | -0.46(-0.45%) |
Sep 25, 2018 | 102.43 | 102.95 | 101.70 | 102.46 | 1,629,994 | +0.30(+0.29%) |
Sep 24, 2018 | 103.50 | 103.62 | 101.57 | 102.16 | 1,365,374 | -1.48(-1.43%) |
Sep 21, 2018 | 103.88 | 104.17 | 103.27 | 103.65 | 2,961,919 | +0.59(+0.57%) |
Sep 20, 2018 | 103.24 | 103.54 | 102.58 | 103.06 | 1,663,532 | +0.47(+0.46%) |
Sep 19, 2018 | 103.20 | 103.39 | 102.30 | 102.59 | 2,097,382 | -0.44(-0.43%) |
Sep 18, 2018 | 102.77 | 103.41 | 100.62 | 103.03 | 1,783,773 | +0.39(+0.38%) |
Sep 17, 2018 | 103.23 | 103.32 | 102.53 | 102.64 | 1,968,190 | -0.38(-0.37%) |
Sep 14, 2018 | 103.12 | 103.87 | 102.90 | 103.02 | 1,154,456 | +0.14(+0.14%) |
Sep 13, 2018 | 103.04 | 103.13 | 101.82 | 102.88 | 2,197,114 | +0.41(+0.40%) |
Sep 12, 2018 | 101.57 | 102.72 | 101.33 | 102.47 | 1,527,544 | +0.82(+0.80%) |
Sep 11, 2018 | 101.80 | 102.81 | 101.04 | 101.65 | 1,625,341 | -0.47(-0.46%) |
Sep 10, 2018 | 100.72 | 102.32 | 100.67 | 102.12 | 1,248,424 | +2.20(+2.20%) |
Sep 07, 2018 | 100.33 | 100.51 | 99.33 | 99.92 | 1,559,248 | -0.95(-0.94%) |
Sep 06, 2018 | 102.25 | 102.65 | 100.71 | 100.87 | 1,923,231 | -1.78(-1.74%) |
Sep 05, 2018 | 101.17 | 102.97 | 100.99 | 102.65 | 2,266,695 | +1.21(+1.19%) |