Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 103.09 | 103.70 | 102.42 | 103.16 | 2,963,767 | +0.15(+0.14%) |
Nov 29, 2018 | 102.26 | 103.56 | 101.34 | 103.01 | 1,335,372 | +0.43(+0.42%) |
Nov 28, 2018 | 100.31 | 103.43 | 100.20 | 102.58 | 1,873,477 | +2.43(+2.43%) |
Nov 27, 2018 | 100.14 | 101.03 | 99.29 | 100.15 | 1,838,137 | -0.49(-0.48%) |
Nov 26, 2018 | 102.20 | 102.47 | 100.20 | 100.64 | 1,694,663 | -0.94(-0.92%) |
Nov 23, 2018 | 100.35 | 102.29 | 100.16 | 101.58 | 427,681 | +0.15(+0.15%) |
Nov 21, 2018 | 101.43 | 101.43 | 101.43 | 0 | +1.59(+1.60%) | |
Nov 20, 2018 | 102.43 | 102.44 | 99.59 | 99.83 | 2,136,437 | -3.07(-2.98%) |
Nov 19, 2018 | 103.62 | 104.54 | 102.44 | 102.90 | 1,115,457 | -1.09(-1.04%) |
Nov 16, 2018 | 103.29 | 104.82 | 103.17 | 103.99 | 1,526,889 | +0.63(+0.61%) |
Nov 15, 2018 | 100.07 | 104.00 | 99.80 | 103.36 | 1,486,308 | +2.08(+2.06%) |
Nov 14, 2018 | 102.59 | 103.08 | 100.59 | 101.28 | 1,660,724 | -0.84(-0.82%) |
Nov 13, 2018 | 101.31 | 103.93 | 101.01 | 102.11 | 1,533,169 | +1.31(+1.30%) |
Nov 12, 2018 | 102.55 | 102.55 | 100.66 | 100.80 | 1,100,634 | -1.70(-1.66%) |
Nov 09, 2018 | 102.42 | 103.16 | 101.20 | 102.50 | 1,406,272 | -0.69(-0.67%) |
Nov 08, 2018 | 102.52 | 103.79 | 102.43 | 103.19 | 1,409,435 | +0.76(+0.74%) |
Nov 07, 2018 | 101.71 | 102.67 | 101.00 | 102.43 | 1,291,452 | +1.69(+1.68%) |
Nov 06, 2018 | 98.83 | 100.84 | 98.60 | 100.74 | 1,283,559 | +1.94(+1.97%) |
Nov 05, 2018 | 98.65 | 99.44 | 98.16 | 98.80 | 1,302,380 | +0.96(+0.98%) |
Nov 02, 2018 | 98.66 | 99.26 | 97.19 | 97.84 | 1,500,899 | -0.27(-0.27%) |
Nov 01, 2018 | 95.87 | 98.61 | 95.47 | 98.11 | 1,802,438 | +2.50(+2.62%) |
Oct 31, 2018 | 96.94 | 97.43 | 95.52 | 95.61 | 2,017,074 | -0.02(-0.02%) |
Oct 30, 2018 | 93.16 | 95.75 | 92.85 | 95.63 | 2,235,254 | +2.62(+2.82%) |
Oct 29, 2018 | 95.59 | 95.82 | 91.82 | 93.01 | 2,095,629 | -0.99(-1.05%) |
Oct 26, 2018 | 93.71 | 95.90 | 92.93 | 93.99 | 2,061,943 | -1.20(-1.26%) |
Oct 25, 2018 | 94.36 | 96.46 | 93.71 | 95.19 | 3,371,127 | +2.94(+3.19%) |
Oct 24, 2018 | 92.37 | 93.92 | 91.75 | 92.25 | 4,080,401 | +0.66(+0.72%) |
Oct 23, 2018 | 90.39 | 92.13 | 89.44 | 91.59 | 3,141,412 | -1.09(-1.17%) |
Oct 22, 2018 | 93.50 | 93.85 | 91.43 | 92.68 | 2,171,067 | -0.83(-0.88%) |
Oct 19, 2018 | 95.91 | 96.30 | 93.03 | 93.50 | 3,929,915 | -2.40(-2.50%) |
Oct 18, 2018 | 96.39 | 97.80 | 95.48 | 95.91 | 2,204,397 | -1.28(-1.31%) |
Oct 17, 2018 | 98.21 | 98.61 | 96.80 | 97.18 | 1,534,714 | -1.23(-1.25%) |
Oct 16, 2018 | 97.53 | 98.68 | 97.16 | 98.41 | 1,717,142 | +1.63(+1.69%) |
Oct 15, 2018 | 96.84 | 97.75 | 96.24 | 96.77 | 1,408,124 | -0.03(-0.03%) |
Oct 12, 2018 | 97.05 | 97.57 | 95.39 | 96.80 | 1,690,055 | +1.21(+1.26%) |
Oct 11, 2018 | 97.37 | 97.90 | 94.90 | 95.60 | 2,128,378 | -1.82(-1.87%) |
Oct 10, 2018 | 101.90 | 101.90 | 97.29 | 97.42 | 2,792,237 | -4.52(-4.44%) |
Oct 09, 2018 | 103.04 | 103.18 | 101.92 | 101.95 | 1,540,252 | -1.11(-1.07%) |
Oct 08, 2018 | 102.64 | 103.09 | 101.77 | 103.05 | 1,135,326 | +0.29(+0.28%) |
Oct 05, 2018 | 103.75 | 104.32 | 102.09 | 102.76 | 1,330,308 | -1.11(-1.06%) |
Oct 04, 2018 | 103.98 | 104.93 | 103.20 | 103.87 | 1,286,418 | -0.18(-0.17%) |
Oct 03, 2018 | 104.17 | 105.39 | 103.80 | 104.05 | 1,664,982 | +0.51(+0.49%) |
Oct 02, 2018 | 103.18 | 103.97 | 102.91 | 103.54 | 1,229,558 | +0.60(+0.58%) |
Oct 01, 2018 | 102.89 | 103.70 | 102.63 | 102.94 | 1,277,929 | +1.00(+0.98%) |
Sep 28, 2018 | 102.27 | 103.57 | 101.74 | 101.95 | 1,346,264 | -0.38(-0.37%) |
Sep 27, 2018 | 102.46 | 103.11 | 102.06 | 102.32 | 983,903 | +0.30(+0.29%) |
Sep 26, 2018 | 102.36 | 103.06 | 101.87 | 102.03 | 1,521,345 | -0.46(-0.45%) |
Sep 25, 2018 | 102.45 | 102.97 | 101.73 | 102.48 | 1,629,630 | +0.30(+0.29%) |
Sep 24, 2018 | 103.52 | 103.64 | 101.60 | 102.19 | 1,365,070 | -1.48(-1.43%) |
Sep 21, 2018 | 103.90 | 104.19 | 103.29 | 103.67 | 2,961,259 | +0.59(+0.57%) |
Sep 20, 2018 | 103.26 | 103.56 | 102.60 | 103.08 | 1,663,161 | +0.47(+0.46%) |
Sep 19, 2018 | 103.22 | 103.41 | 102.32 | 102.61 | 2,096,914 | -0.44(-0.43%) |
Sep 18, 2018 | 102.79 | 103.44 | 100.64 | 103.05 | 1,783,375 | +0.39(+0.38%) |
Sep 17, 2018 | 103.25 | 103.34 | 102.55 | 102.66 | 1,967,751 | -0.38(-0.37%) |
Sep 14, 2018 | 103.14 | 103.89 | 102.92 | 103.04 | 1,154,198 | +0.14(+0.14%) |
Sep 13, 2018 | 103.06 | 103.15 | 101.85 | 102.90 | 2,196,624 | +0.41(+0.40%) |
Sep 12, 2018 | 101.60 | 102.74 | 101.35 | 102.49 | 1,527,204 | +0.82(+0.80%) |
Sep 11, 2018 | 101.83 | 102.83 | 101.06 | 101.68 | 1,624,978 | -0.47(-0.46%) |
Sep 10, 2018 | 100.74 | 102.34 | 100.70 | 102.14 | 1,248,146 | +2.20(+2.20%) |
Sep 07, 2018 | 100.35 | 100.53 | 99.35 | 99.94 | 1,558,900 | -0.95(-0.94%) |
Sep 06, 2018 | 102.27 | 102.67 | 100.73 | 100.89 | 1,922,802 | -1.78(-1.74%) |
Sep 05, 2018 | 101.19 | 102.99 | 101.01 | 102.67 | 2,266,190 | +1.21(+1.19%) |