Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 88.19 | 89.54 | 86.71 | 88.92 | 757,580 | +0.25(+0.28%) |
Nov 29, 2018 | 86.77 | 89.56 | 86.52 | 88.67 | 943,615 | +1.19(+1.36%) |
Nov 28, 2018 | 88.83 | 89.06 | 86.04 | 87.48 | 840,522 | +0.30(+0.34%) |
Nov 27, 2018 | 87.93 | 89.64 | 86.50 | 87.18 | 636,334 | -1.21(-1.37%) |
Nov 26, 2018 | 86.36 | 88.88 | 86.13 | 88.39 | 601,294 | +3.12(+3.66%) |
Nov 23, 2018 | 84.09 | 87.61 | 84.09 | 85.27 | 228,255 | +0.27(+0.32%) |
Nov 21, 2018 | 85.00 | 85.00 | 85.00 | 0 | +0.96(+1.14%) | |
Nov 20, 2018 | 81.26 | 85.72 | 80.39 | 84.04 | 799,354 | -0.45(-0.53%) |
Nov 19, 2018 | 86.80 | 86.80 | 83.57 | 84.49 | 685,958 | -3.17(-3.61%) |
Nov 16, 2018 | 85.57 | 88.68 | 84.72 | 87.65 | 683,423 | -0.30(-0.34%) |
Nov 15, 2018 | 84.49 | 88.20 | 84.49 | 87.95 | 636,698 | +3.08(+3.63%) |
Nov 14, 2018 | 85.41 | 86.60 | 83.63 | 84.87 | 567,355 | +0.48(+0.57%) |
Nov 13, 2018 | 82.68 | 87.33 | 82.68 | 84.39 | 1,207,485 | +2.16(+2.63%) |
Nov 12, 2018 | 91.88 | 91.99 | 80.87 | 82.23 | 2,761,717 | -12.36(-13.07%) |
Nov 09, 2018 | 95.99 | 96.70 | 93.28 | 94.59 | 675,573 | -3.03(-3.10%) |
Nov 08, 2018 | 94.16 | 98.51 | 93.92 | 97.62 | 683,557 | +3.03(+3.20%) |
Nov 07, 2018 | 96.17 | 97.72 | 94.26 | 94.59 | 1,430,203 | -0.29(-0.31%) |
Nov 06, 2018 | 95.54 | 95.93 | 92.17 | 94.89 | 1,647,239 | -1.51(-1.57%) |
Nov 05, 2018 | 98.67 | 100.69 | 95.10 | 96.40 | 1,787,657 | -3.39(-3.40%) |
Nov 02, 2018 | 91.98 | 100.19 | 88.46 | 99.78 | 7,828,330 | -25.74(-20.51%) |
Nov 01, 2018 | 120.54 | 125.88 | 118.41 | 125.53 | 2,489,049 | +6.43(+5.40%) |
Oct 31, 2018 | 107.98 | 120.16 | 107.97 | 119.10 | 2,237,567 | +14.40(+13.75%) |
Oct 30, 2018 | 97.63 | 105.00 | 96.83 | 104.70 | 859,158 | +6.61(+6.74%) |
Oct 29, 2018 | 103.75 | 105.28 | 96.41 | 98.09 | 996,778 | -2.98(-2.95%) |
Oct 26, 2018 | 98.91 | 102.26 | 97.80 | 101.07 | 744,876 | -1.27(-1.24%) |
Oct 25, 2018 | 98.28 | 102.48 | 96.43 | 102.34 | 888,459 | +5.66(+5.86%) |
Oct 24, 2018 | 105.69 | 107.00 | 96.61 | 96.68 | 1,194,951 | -10.74(-10.00%) |
Oct 23, 2018 | 104.09 | 108.05 | 103.24 | 107.41 | 854,331 | +0.36(+0.34%) |
Oct 22, 2018 | 108.54 | 108.92 | 103.99 | 107.06 | 589,651 | -0.76(-0.70%) |
Oct 19, 2018 | 112.63 | 113.01 | 107.67 | 107.81 | 734,548 | -4.08(-3.65%) |
Oct 18, 2018 | 113.47 | 114.31 | 110.34 | 111.90 | 556,341 | -2.66(-2.32%) |
Oct 17, 2018 | 116.34 | 117.11 | 112.56 | 114.56 | 804,829 | -2.54(-2.17%) |
Oct 16, 2018 | 114.06 | 118.33 | 113.28 | 117.10 | 876,149 | +5.13(+4.58%) |
Oct 15, 2018 | 108.43 | 112.75 | 107.25 | 111.96 | 720,625 | +3.13(+2.87%) |
Oct 12, 2018 | 110.69 | 112.03 | 106.55 | 108.84 | 616,495 | +2.96(+2.80%) |
Oct 11, 2018 | 102.52 | 109.16 | 102.52 | 105.87 | 1,105,790 | +1.46(+1.40%) |
Oct 10, 2018 | 111.62 | 112.31 | 104.18 | 104.41 | 1,166,358 | -8.22(-7.30%) |
Oct 09, 2018 | 113.28 | 114.43 | 111.78 | 112.63 | 409,190 | -0.67(-0.59%) |
Oct 08, 2018 | 113.33 | 115.05 | 109.47 | 113.30 | 808,941 | +0.07(+0.06%) |
Oct 05, 2018 | 117.84 | 119.67 | 111.56 | 113.23 | 938,945 | -5.04(-4.26%) |
Oct 04, 2018 | 119.72 | 120.42 | 115.46 | 118.28 | 1,064,315 | -2.78(-2.30%) |
Oct 03, 2018 | 116.81 | 121.56 | 116.81 | 121.06 | 858,084 | +4.74(+4.08%) |
Oct 02, 2018 | 115.91 | 120.31 | 115.91 | 116.31 | 657,713 | -0.08(-0.07%) |
Oct 01, 2018 | 114.47 | 117.09 | 113.68 | 116.39 | 572,564 | +2.24(+1.96%) |
Sep 28, 2018 | 112.65 | 115.70 | 112.65 | 114.15 | 614,740 | +0.77(+0.68%) |
Sep 27, 2018 | 112.94 | 115.07 | 112.60 | 113.38 | 642,635 | +0.63(+0.56%) |
Sep 26, 2018 | 117.69 | 117.83 | 112.65 | 112.75 | 933,193 | -5.13(-4.35%) |
Sep 25, 2018 | 118.99 | 119.37 | 117.01 | 117.88 | 600,184 | +0.10(+0.08%) |
Sep 24, 2018 | 115.85 | 120.11 | 115.71 | 117.78 | 751,189 | +0.19(+0.16%) |
Sep 21, 2018 | 117.40 | 119.67 | 116.71 | 117.59 | 972,408 | +0.10(+0.08%) |
Sep 20, 2018 | 114.78 | 117.64 | 113.38 | 117.49 | 1,391,304 | +3.34(+2.93%) |
Sep 19, 2018 | 112.46 | 114.73 | 111.84 | 114.15 | 708,122 | +1.11(+0.98%) |
Sep 18, 2018 | 117.15 | 118.17 | 112.99 | 113.04 | 1,265,017 | -3.39(-2.91%) |
Sep 17, 2018 | 115.12 | 118.56 | 113.77 | 116.43 | 1,101,295 | +0.34(+0.29%) |
Sep 14, 2018 | 116.38 | 116.43 | 112.02 | 116.09 | 1,691,877 | -0.87(-0.74%) |
Sep 13, 2018 | 120.06 | 120.30 | 114.73 | 116.96 | 1,136,605 | -2.75(-2.30%) |
Sep 12, 2018 | 124.69 | 124.69 | 119.37 | 119.71 | 1,126,396 | -3.82(-3.09%) |
Sep 11, 2018 | 122.71 | 124.50 | 121.63 | 123.53 | 641,138 | +0.05(+0.04%) |
Sep 10, 2018 | 121.06 | 124.55 | 118.31 | 123.48 | 958,455 | +3.39(+2.82%) |
Sep 07, 2018 | 117.53 | 120.68 | 116.42 | 120.10 | 807,031 | +1.40(+1.18%) |
Sep 06, 2018 | 123.97 | 124.31 | 118.06 | 118.69 | 1,198,067 | -4.84(-3.92%) |
Sep 05, 2018 | 122.32 | 124.60 | 119.32 | 123.53 | 1,418,833 | +3.05(+2.53%) |