Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.65 | 107.17 | 105.54 | 107.05 | 3,354,868 | +1.56(+1.48%) |
Nov 29, 2018 | 103.95 | 106.28 | 103.73 | 105.48 | 2,350,342 | +0.95(+0.91%) |
Nov 28, 2018 | 102.08 | 104.65 | 101.91 | 104.53 | 2,192,145 | +2.90(+2.86%) |
Nov 27, 2018 | 100.61 | 101.65 | 100.11 | 101.63 | 1,920,618 | +0.70(+0.70%) |
Nov 26, 2018 | 100.75 | 101.09 | 100.22 | 100.93 | 2,067,843 | +0.85(+0.85%) |
Nov 23, 2018 | 99.58 | 100.66 | 99.58 | 100.08 | 941,430 | -0.52(-0.51%) |
Nov 21, 2018 | 100.60 | 100.60 | 100.60 | 0 | +0.95(+0.95%) | |
Nov 20, 2018 | 98.56 | 100.39 | 98.29 | 99.65 | 2,838,284 | +0.65(+0.66%) |
Nov 19, 2018 | 100.91 | 101.06 | 98.34 | 98.99 | 2,926,189 | -1.86(-1.84%) |
Nov 16, 2018 | 98.95 | 101.23 | 98.91 | 100.85 | 2,832,067 | +1.51(+1.53%) |
Nov 15, 2018 | 97.80 | 99.36 | 96.46 | 99.34 | 2,317,913 | +0.89(+0.90%) |
Nov 14, 2018 | 99.05 | 99.63 | 97.78 | 98.45 | 1,930,516 | +0.24(+0.25%) |
Nov 13, 2018 | 99.57 | 100.51 | 98.02 | 98.20 | 2,032,627 | -1.04(-1.04%) |
Nov 12, 2018 | 101.77 | 101.98 | 98.86 | 99.24 | 2,389,973 | -2.78(-2.72%) |
Nov 09, 2018 | 102.03 | 102.24 | 100.90 | 102.01 | 2,670,694 | -0.35(-0.34%) |
Nov 08, 2018 | 101.65 | 102.63 | 101.58 | 102.37 | 1,657,149 | +0.67(+0.65%) |
Nov 07, 2018 | 99.71 | 101.80 | 99.53 | 101.70 | 2,083,929 | +2.79(+2.82%) |
Nov 06, 2018 | 99.30 | 99.90 | 98.23 | 98.92 | 2,516,807 | -0.53(-0.53%) |
Nov 05, 2018 | 99.24 | 99.70 | 98.73 | 99.44 | 2,027,907 | +0.50(+0.50%) |
Nov 02, 2018 | 98.98 | 99.41 | 97.70 | 98.95 | 2,662,405 | +0.71(+0.73%) |
Nov 01, 2018 | 97.13 | 98.48 | 96.50 | 98.23 | 2,322,790 | +1.09(+1.13%) |
Oct 31, 2018 | 96.38 | 98.15 | 95.85 | 97.14 | 2,931,976 | +1.64(+1.72%) |
Oct 30, 2018 | 94.93 | 96.14 | 94.29 | 95.50 | 3,252,534 | +0.85(+0.90%) |
Oct 29, 2018 | 96.08 | 96.59 | 93.27 | 94.65 | 3,270,519 | -0.28(-0.30%) |
Oct 26, 2018 | 94.80 | 95.86 | 93.75 | 94.93 | 2,794,205 | -1.12(-1.17%) |
Oct 25, 2018 | 94.34 | 96.91 | 93.81 | 96.05 | 3,546,416 | +2.42(+2.59%) |
Oct 24, 2018 | 95.52 | 96.40 | 93.49 | 93.63 | 3,393,038 | -1.57(-1.65%) |
Oct 23, 2018 | 95.14 | 95.74 | 93.45 | 95.20 | 3,462,636 | -1.11(-1.16%) |
Oct 22, 2018 | 98.18 | 98.55 | 95.45 | 96.32 | 3,734,011 | -1.79(-1.82%) |
Oct 19, 2018 | 98.90 | 99.68 | 97.53 | 98.10 | 4,359,128 | -0.83(-0.84%) |
Oct 18, 2018 | 103.59 | 103.69 | 98.21 | 98.94 | 5,660,229 | -3.64(-3.54%) |
Oct 17, 2018 | 102.25 | 103.11 | 101.48 | 102.57 | 3,603,064 | -0.09(-0.09%) |
Oct 16, 2018 | 100.61 | 102.74 | 100.25 | 102.66 | 2,402,278 | +2.99(+3.00%) |
Oct 15, 2018 | 100.56 | 100.69 | 99.52 | 99.67 | 2,291,909 | -1.36(-1.34%) |
Oct 12, 2018 | 100.51 | 101.43 | 99.48 | 101.03 | 2,968,881 | +2.06(+2.08%) |
Oct 11, 2018 | 101.20 | 101.63 | 98.21 | 98.96 | 3,598,912 | -2.51(-2.47%) |
Oct 10, 2018 | 104.08 | 104.16 | 101.40 | 101.48 | 3,464,828 | -2.82(-2.71%) |
Oct 09, 2018 | 103.39 | 104.68 | 103.07 | 104.30 | 3,119,564 | +1.09(+1.06%) |
Oct 08, 2018 | 104.41 | 104.61 | 102.15 | 103.21 | 2,149,819 | -1.34(-1.28%) |
Oct 05, 2018 | 104.76 | 105.16 | 103.46 | 104.55 | 1,963,905 | -0.02(-0.02%) |
Oct 04, 2018 | 105.70 | 105.81 | 104.18 | 104.56 | 1,918,151 | -1.50(-1.41%) |
Oct 03, 2018 | 107.06 | 107.62 | 105.91 | 106.06 | 2,455,550 | -0.42(-0.40%) |
Oct 02, 2018 | 106.85 | 106.92 | 106.31 | 106.48 | 1,769,545 | -0.32(-0.30%) |
Oct 01, 2018 | 106.69 | 107.43 | 106.50 | 106.80 | 2,050,018 | +0.62(+0.58%) |
Sep 28, 2018 | 105.72 | 106.36 | 105.63 | 106.19 | 1,997,980 | +0.47(+0.44%) |
Sep 27, 2018 | 106.37 | 106.74 | 105.48 | 105.72 | 2,106,880 | -0.55(-0.52%) |
Sep 26, 2018 | 105.55 | 106.67 | 105.39 | 106.27 | 2,053,262 | +0.86(+0.81%) |
Sep 25, 2018 | 105.34 | 105.59 | 105.02 | 105.41 | 2,012,092 | +0.19(+0.18%) |
Sep 24, 2018 | 105.54 | 105.72 | 104.73 | 105.22 | 2,008,051 | -0.24(-0.23%) |
Sep 21, 2018 | 105.47 | 105.96 | 105.41 | 105.47 | 4,520,286 | +0.11(+0.10%) |
Sep 20, 2018 | 105.61 | 105.61 | 104.82 | 105.36 | 1,841,608 | +0.45(+0.43%) |
Sep 19, 2018 | 104.41 | 105.39 | 104.19 | 104.91 | 2,108,477 | +0.73(+0.70%) |
Sep 18, 2018 | 103.67 | 104.23 | 103.40 | 104.18 | 1,903,267 | +0.77(+0.75%) |
Sep 17, 2018 | 104.07 | 104.07 | 103.10 | 103.41 | 2,126,374 | -0.88(-0.84%) |
Sep 14, 2018 | 104.83 | 105.16 | 104.13 | 104.28 | 1,397,928 | -0.54(-0.51%) |
Sep 13, 2018 | 103.37 | 104.94 | 103.34 | 104.82 | 2,272,914 | +1.59(+1.54%) |
Sep 12, 2018 | 103.00 | 103.31 | 102.69 | 103.23 | 2,722,640 | +0.53(+0.51%) |
Sep 11, 2018 | 102.62 | 102.89 | 101.81 | 102.70 | 1,735,184 | +0.12(+0.11%) |
Sep 10, 2018 | 102.48 | 103.09 | 102.31 | 102.59 | 2,127,742 | +0.46(+0.45%) |
Sep 07, 2018 | 101.96 | 102.34 | 101.74 | 102.13 | 1,543,450 | +0.06(+0.06%) |
Sep 06, 2018 | 101.49 | 102.30 | 101.38 | 102.07 | 1,854,515 | +0.58(+0.57%) |
Sep 05, 2018 | 100.90 | 101.50 | 100.32 | 101.49 | 1,956,806 | +0.45(+0.44%) |