Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 101.92 | 104.00 | 101.09 | 103.72 | 3,191,257 | +1.21(+1.18%) |
Nov 29, 2018 | 105.48 | 105.55 | 100.94 | 102.51 | 3,658,230 | -4.44(-4.15%) |
Nov 28, 2018 | 108.34 | 108.87 | 103.72 | 106.95 | 3,666,212 | -0.03(-0.03%) |
Nov 27, 2018 | 104.46 | 107.19 | 102.55 | 106.98 | 3,146,519 | +1.24(+1.17%) |
Nov 26, 2018 | 102.60 | 106.38 | 102.33 | 105.73 | 2,889,910 | +6.82(+6.89%) |
Nov 23, 2018 | 99.30 | 100.50 | 97.80 | 98.92 | 753,068 | -1.33(-1.32%) |
Nov 21, 2018 | 100.25 | 100.25 | 100.25 | 0 | +4.53(+4.74%) | |
Nov 20, 2018 | 95.18 | 96.56 | 94.25 | 95.71 | 4,174,711 | -2.39(-2.44%) |
Nov 19, 2018 | 101.71 | 102.84 | 97.16 | 98.10 | 2,347,669 | -3.33(-3.28%) |
Nov 16, 2018 | 99.75 | 101.74 | 98.86 | 101.43 | 2,780,945 | +1.28(+1.28%) |
Nov 15, 2018 | 98.67 | 101.20 | 96.45 | 100.15 | 3,154,724 | +2.97(+3.06%) |
Nov 14, 2018 | 97.04 | 99.53 | 96.09 | 97.18 | 2,617,244 | +1.18(+1.23%) |
Nov 13, 2018 | 94.33 | 97.99 | 94.26 | 96.00 | 3,282,636 | +2.34(+2.50%) |
Nov 12, 2018 | 92.05 | 95.75 | 91.96 | 93.66 | 3,192,702 | +1.11(+1.20%) |
Nov 09, 2018 | 92.73 | 95.42 | 90.36 | 92.55 | 5,554,348 | -0.66(-0.71%) |
Nov 08, 2018 | 92.48 | 96.51 | 91.54 | 93.21 | 14,314,874 | -14.09(-13.13%) |
Nov 07, 2018 | 105.19 | 107.61 | 103.50 | 107.30 | 5,505,451 | +4.05(+3.92%) |
Nov 06, 2018 | 103.01 | 104.76 | 101.35 | 103.25 | 1,616,816 | +0.37(+0.36%) |
Nov 05, 2018 | 104.72 | 105.73 | 101.18 | 102.88 | 2,351,326 | -2.25(-2.14%) |
Nov 02, 2018 | 106.30 | 107.50 | 102.45 | 105.13 | 4,125,471 | -0.88(-0.83%) |
Nov 01, 2018 | 95.46 | 107.53 | 95.17 | 106.02 | 6,445,643 | +11.32(+11.96%) |
Oct 31, 2018 | 93.57 | 96.38 | 93.06 | 94.69 | 3,530,548 | +2.82(+3.07%) |
Oct 30, 2018 | 88.24 | 92.23 | 87.32 | 91.87 | 3,534,649 | +3.22(+3.63%) |
Oct 29, 2018 | 96.01 | 96.28 | 87.07 | 88.65 | 3,354,111 | -5.96(-6.30%) |
Oct 26, 2018 | 94.72 | 96.99 | 91.53 | 94.61 | 3,081,913 | -2.55(-2.63%) |
Oct 25, 2018 | 94.23 | 97.69 | 93.30 | 97.16 | 2,896,608 | +3.58(+3.82%) |
Oct 24, 2018 | 97.88 | 98.05 | 93.15 | 93.58 | 3,581,596 | -3.08(-3.18%) |
Oct 23, 2018 | 98.70 | 98.74 | 94.36 | 96.66 | 4,612,949 | -5.66(-5.53%) |
Oct 22, 2018 | 104.88 | 105.42 | 101.62 | 102.32 | 2,436,139 | -1.41(-1.36%) |
Oct 19, 2018 | 107.58 | 109.24 | 103.45 | 103.73 | 2,950,286 | -3.46(-3.22%) |
Oct 18, 2018 | 111.12 | 111.34 | 106.84 | 107.19 | 1,765,452 | -4.16(-3.74%) |
Oct 17, 2018 | 111.54 | 113.54 | 109.00 | 111.35 | 2,076,703 | +0.43(+0.39%) |
Oct 16, 2018 | 109.50 | 111.41 | 108.03 | 110.91 | 1,827,548 | +2.97(+2.76%) |
Oct 15, 2018 | 108.99 | 109.50 | 106.66 | 107.94 | 2,248,825 | -1.80(-1.64%) |
Oct 12, 2018 | 112.41 | 113.43 | 108.30 | 109.74 | 2,513,974 | +0.34(+0.31%) |
Oct 11, 2018 | 107.63 | 111.97 | 107.40 | 109.40 | 3,526,447 | +1.05(+0.96%) |
Oct 10, 2018 | 112.16 | 113.99 | 108.20 | 108.35 | 2,594,557 | -3.62(-3.24%) |
Oct 09, 2018 | 109.08 | 112.56 | 108.81 | 111.98 | 2,807,772 | +2.53(+2.31%) |
Oct 08, 2018 | 111.46 | 112.30 | 107.74 | 109.44 | 3,808,070 | -4.10(-3.61%) |
Oct 05, 2018 | 116.72 | 117.88 | 111.14 | 113.55 | 3,581,223 | -2.64(-2.28%) |
Oct 04, 2018 | 119.97 | 120.31 | 115.20 | 116.19 | 2,277,568 | -3.48(-2.91%) |
Oct 03, 2018 | 117.71 | 121.74 | 117.40 | 119.68 | 2,556,376 | +3.14(+2.69%) |
Oct 02, 2018 | 118.11 | 119.25 | 116.11 | 116.54 | 2,164,737 | -1.39(-1.18%) |
Oct 01, 2018 | 119.45 | 119.91 | 115.81 | 117.94 | 3,712,378 | -1.67(-1.39%) |
Sep 28, 2018 | 121.25 | 121.87 | 119.34 | 119.60 | 2,823,440 | -1.77(-1.46%) |
Sep 27, 2018 | 123.37 | 123.48 | 121.11 | 121.37 | 2,736,903 | -2.57(-2.07%) |
Sep 26, 2018 | 125.19 | 126.21 | 123.70 | 123.94 | 3,152,776 | -2.14(-1.69%) |
Sep 25, 2018 | 125.36 | 126.66 | 124.57 | 126.08 | 1,753,597 | +0.90(+0.72%) |
Sep 24, 2018 | 127.11 | 128.02 | 124.64 | 125.17 | 2,642,066 | -3.53(-2.74%) |
Sep 21, 2018 | 130.37 | 130.79 | 128.47 | 128.70 | 5,669,933 | -0.55(-0.42%) |
Sep 20, 2018 | 128.60 | 130.62 | 128.39 | 129.25 | 2,767,128 | +1.49(+1.16%) |
Sep 19, 2018 | 126.03 | 129.38 | 125.57 | 127.76 | 2,086,496 | +2.60(+2.08%) |
Sep 18, 2018 | 125.27 | 125.71 | 123.31 | 125.16 | 1,505,566 | +0.49(+0.39%) |
Sep 17, 2018 | 127.07 | 127.62 | 124.43 | 124.67 | 1,550,524 | -2.66(-2.09%) |
Sep 14, 2018 | 129.79 | 130.84 | 126.82 | 127.34 | 2,398,176 | +0.09(+0.07%) |
Sep 13, 2018 | 128.09 | 129.99 | 125.38 | 127.25 | 2,173,139 | +0.23(+0.18%) |
Sep 12, 2018 | 123.82 | 127.52 | 123.69 | 127.02 | 3,289,707 | +1.37(+1.09%) |
Sep 11, 2018 | 124.02 | 126.12 | 122.20 | 125.65 | 4,362,869 | -0.67(-0.53%) |
Sep 10, 2018 | 122.06 | 126.66 | 121.70 | 126.32 | 4,865,007 | +5.48(+4.53%) |
Sep 07, 2018 | 119.65 | 122.84 | 119.51 | 120.84 | 3,432,280 | +0.50(+0.41%) |
Sep 06, 2018 | 131.55 | 131.58 | 119.86 | 120.34 | 6,602,897 | -11.78(-8.92%) |
Sep 05, 2018 | 133.79 | 133.89 | 131.67 | 132.13 | 2,299,059 | -2.50(-1.86%) |