Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 110.04 | 110.99 | 109.55 | 110.72 | 22,100 | -2.13(-1.89%) |
Nov 29, 2018 | 113.18 | 113.29 | 112.34 | 112.85 | 31,105 | -1.10(-0.97%) |
Nov 28, 2018 | 112.11 | 114.14 | 112.00 | 113.95 | 25,837 | +1.34(+1.19%) |
Nov 27, 2018 | 112.82 | 112.85 | 112.22 | 112.61 | 20,068 | -0.46(-0.41%) |
Nov 26, 2018 | 113.87 | 113.87 | 112.51 | 113.07 | 28,459 | -1.73(-1.51%) |
Nov 23, 2018 | 113.94 | 114.95 | 113.85 | 114.80 | 12,400 | -1.54(-1.32%) |
Nov 21, 2018 | 116.34 | 116.34 | 116.34 | 0 | +3.19(+2.82%) | |
Nov 20, 2018 | 112.07 | 114.13 | 112.07 | 113.15 | 32,527 | -1.20(-1.05%) |
Nov 19, 2018 | 115.83 | 115.90 | 114.27 | 114.35 | 43,154 | -2.68(-2.29%) |
Nov 16, 2018 | 115.74 | 117.30 | 115.74 | 117.03 | 14,100 | -0.11(-0.09%) |
Nov 15, 2018 | 116.54 | 117.54 | 115.32 | 117.14 | 28,880 | +0.61(+0.52%) |
Nov 14, 2018 | 117.64 | 117.64 | 115.70 | 116.53 | 24,254 | +0.27(+0.24%) |
Nov 13, 2018 | 115.39 | 116.97 | 115.19 | 116.26 | 81,809 | +2.60(+2.29%) |
Nov 12, 2018 | 114.07 | 114.07 | 113.36 | 113.66 | 221,081 | -2.44(-2.10%) |
Nov 09, 2018 | 115.34 | 116.12 | 115.05 | 116.09 | 57,100 | +1.97(+1.73%) |
Nov 08, 2018 | 115.58 | 115.58 | 113.96 | 114.12 | 32,656 | -0.39(-0.34%) |
Nov 07, 2018 | 116.05 | 116.05 | 113.95 | 114.51 | 81,260 | -3.49(-2.96%) |
Nov 06, 2018 | 116.85 | 118.19 | 116.77 | 118.00 | 176,012 | -0.30(-0.25%) |
Nov 05, 2018 | 117.51 | 118.66 | 117.26 | 118.30 | 162,455 | +0.08(+0.06%) |
Nov 02, 2018 | 118.32 | 118.98 | 117.39 | 118.22 | 51,800 | +1.53(+1.32%) |
Nov 01, 2018 | 116.73 | 117.55 | 116.12 | 116.69 | 36,523 | -1.20(-1.02%) |
Oct 31, 2018 | 117.93 | 118.58 | 117.57 | 117.89 | 33,336 | +2.67(+2.31%) |
Oct 30, 2018 | 115.10 | 115.81 | 114.34 | 115.22 | 22,170 | -0.97(-0.83%) |
Oct 29, 2018 | 117.15 | 117.60 | 115.49 | 116.19 | 23,876 | +0.01(+0.01%) |
Oct 26, 2018 | 115.46 | 116.91 | 114.13 | 116.19 | 17,400 | -1.60(-1.36%) |
Oct 25, 2018 | 115.57 | 118.28 | 115.57 | 117.78 | 21,989 | +4.34(+3.83%) |
Oct 24, 2018 | 115.91 | 116.31 | 113.44 | 113.44 | 22,365 | -1.03(-0.90%) |
Oct 23, 2018 | 113.76 | 114.75 | 112.76 | 114.47 | 46,497 | -0.73(-0.64%) |
Oct 22, 2018 | 114.94 | 115.38 | 114.26 | 115.20 | 31,355 | -1.51(-1.29%) |
Oct 19, 2018 | 117.38 | 117.65 | 116.26 | 116.71 | 20,300 | +3.32(+2.93%) |
Oct 18, 2018 | 115.01 | 115.41 | 113.25 | 113.39 | 20,844 | -2.92(-2.51%) |
Oct 17, 2018 | 116.84 | 117.05 | 115.92 | 116.31 | 26,843 | +0.16(+0.13%) |
Oct 16, 2018 | 114.98 | 116.15 | 114.98 | 116.15 | 30,145 | +3.20(+2.83%) |
Oct 15, 2018 | 112.47 | 113.31 | 112.38 | 112.95 | 32,257 | +1.25(+1.12%) |
Oct 12, 2018 | 112.86 | 112.86 | 110.47 | 111.70 | 44,800 | +0.42(+0.38%) |
Oct 11, 2018 | 112.38 | 112.72 | 110.45 | 111.28 | 32,906 | -0.27(-0.24%) |
Oct 10, 2018 | 113.44 | 113.44 | 111.41 | 111.55 | 44,940 | -5.86(-4.99%) |
Oct 09, 2018 | 115.85 | 117.72 | 115.81 | 117.41 | 30,208 | -1.46(-1.23%) |
Oct 08, 2018 | 117.98 | 119.00 | 117.88 | 118.87 | 16,469 | -0.72(-0.60%) |
Oct 05, 2018 | 119.61 | 120.10 | 118.95 | 119.59 | 25,000 | -0.87(-0.72%) |
Oct 04, 2018 | 121.71 | 121.78 | 119.95 | 120.46 | 23,071 | -3.03(-2.45%) |
Oct 03, 2018 | 123.47 | 123.99 | 122.98 | 123.49 | 33,681 | +0.47(+0.39%) |
Oct 02, 2018 | 122.87 | 123.37 | 122.78 | 123.02 | 22,714 | -0.59(-0.48%) |
Oct 01, 2018 | 124.10 | 124.10 | 123.44 | 123.61 | 13,159 | +1.45(+1.19%) |
Sep 28, 2018 | 121.63 | 122.66 | 121.63 | 122.16 | 14,500 | -0.78(-0.64%) |
Sep 27, 2018 | 123.22 | 123.71 | 122.80 | 122.94 | 20,634 | +0.30(+0.24%) |
Sep 26, 2018 | 121.60 | 123.47 | 121.60 | 122.64 | 31,108 | -1.28(-1.04%) |
Sep 25, 2018 | 123.22 | 124.23 | 123.22 | 123.92 | 13,774 | +1.45(+1.19%) |
Sep 24, 2018 | 123.63 | 123.63 | 122.33 | 122.47 | 21,474 | -1.25(-1.01%) |
Sep 21, 2018 | 124.00 | 124.41 | 123.62 | 123.72 | 29,600 | +0.02(+0.02%) |
Sep 20, 2018 | 123.18 | 123.80 | 122.82 | 123.70 | 29,754 | +1.70(+1.39%) |
Sep 19, 2018 | 122.05 | 122.46 | 121.86 | 122.00 | 19,604 | -0.70(-0.57%) |
Sep 18, 2018 | 122.23 | 123.19 | 122.19 | 122.70 | 55,393 | +1.39(+1.15%) |
Sep 17, 2018 | 121.85 | 122.06 | 121.31 | 121.31 | 25,977 | -1.00(-0.82%) |
Sep 14, 2018 | 122.75 | 123.05 | 121.94 | 122.31 | 25,700 | -0.55(-0.45%) |
Sep 13, 2018 | 122.76 | 123.25 | 122.34 | 122.86 | 125,931 | +0.72(+0.59%) |
Sep 12, 2018 | 121.93 | 122.98 | 121.46 | 122.14 | 24,386 | +1.72(+1.43%) |
Sep 11, 2018 | 118.05 | 120.42 | 118.00 | 120.42 | 64,735 | -0.08(-0.07%) |
Sep 10, 2018 | 120.33 | 120.84 | 120.25 | 120.50 | 50,731 | +0.91(+0.76%) |
Sep 07, 2018 | 119.47 | 120.21 | 119.08 | 119.59 | 17,100 | -0.25(-0.21%) |
Sep 06, 2018 | 120.33 | 120.62 | 119.25 | 119.85 | 27,927 | -0.72(-0.59%) |
Sep 05, 2018 | 121.61 | 121.65 | 119.97 | 120.56 | 21,788 | -1.41(-1.15%) |