Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 108.99 | 112.70 | 103.83 | 111.73 | 8,380,100 | +10.10(+9.94%) |
Nov 29, 2018 | 99.25 | 102.44 | 97.73 | 101.63 | 4,294,925 | +2.49(+2.51%) |
Nov 28, 2018 | 95.15 | 99.46 | 93.84 | 99.14 | 2,395,272 | +6.68(+7.22%) |
Nov 27, 2018 | 94.25 | 95.46 | 92.29 | 92.46 | 2,200,270 | -3.16(-3.30%) |
Nov 26, 2018 | 95.45 | 95.85 | 93.72 | 95.62 | 2,165,713 | +3.05(+3.29%) |
Nov 23, 2018 | 90.82 | 93.40 | 90.50 | 92.57 | 686,300 | -0.09(-0.10%) |
Nov 21, 2018 | 92.66 | 92.66 | 92.66 | 0 | +4.79(+5.45%) | |
Nov 20, 2018 | 87.38 | 90.30 | 83.69 | 87.87 | 3,344,232 | -1.40(-1.57%) |
Nov 19, 2018 | 100.32 | 100.83 | 88.79 | 89.27 | 3,258,605 | -11.25(-11.19%) |
Nov 16, 2018 | 100.68 | 101.19 | 98.62 | 100.52 | 1,343,600 | -1.12(-1.10%) |
Nov 15, 2018 | 97.56 | 102.60 | 97.56 | 101.64 | 1,266,229 | +3.88(+3.97%) |
Nov 14, 2018 | 99.59 | 101.08 | 97.33 | 97.76 | 2,385,010 | +0.29(+0.30%) |
Nov 13, 2018 | 96.78 | 98.83 | 94.52 | 97.47 | 1,572,936 | +1.11(+1.15%) |
Nov 12, 2018 | 99.36 | 99.71 | 95.00 | 96.36 | 2,382,094 | -2.18(-2.21%) |
Nov 09, 2018 | 100.46 | 101.72 | 95.75 | 98.54 | 1,863,900 | -3.19(-3.14%) |
Nov 08, 2018 | 101.97 | 103.89 | 100.55 | 101.73 | 1,471,150 | -0.01(-0.01%) |
Nov 07, 2018 | 96.80 | 103.77 | 96.53 | 101.74 | 2,957,556 | +6.80(+7.16%) |
Nov 06, 2018 | 95.57 | 98.48 | 93.55 | 94.94 | 5,791,966 | -6.20(-6.13%) |
Nov 05, 2018 | 105.29 | 105.33 | 98.92 | 101.14 | 3,276,588 | -4.29(-4.07%) |
Nov 02, 2018 | 103.41 | 105.43 | 101.21 | 105.43 | 2,972,500 | +2.41(+2.34%) |
Nov 01, 2018 | 101.03 | 103.35 | 98.93 | 103.02 | 3,077,442 | +3.18(+3.19%) |
Oct 31, 2018 | 97.78 | 101.33 | 97.25 | 99.84 | 4,303,531 | +4.38(+4.59%) |
Oct 30, 2018 | 92.73 | 96.33 | 91.00 | 95.46 | 4,439,392 | +2.36(+2.53%) |
Oct 29, 2018 | 94.20 | 97.32 | 90.51 | 93.10 | 5,727,511 | +3.19(+3.55%) |
Oct 26, 2018 | 91.00 | 92.13 | 87.39 | 89.91 | 3,576,500 | -3.73(-3.98%) |
Oct 25, 2018 | 91.52 | 94.34 | 91.03 | 93.64 | 3,205,961 | +2.90(+3.20%) |
Oct 24, 2018 | 97.23 | 97.62 | 90.72 | 90.74 | 2,781,465 | -6.35(-6.54%) |
Oct 23, 2018 | 94.33 | 97.68 | 93.61 | 97.09 | 3,097,325 | +0.09(+0.09%) |
Oct 22, 2018 | 97.34 | 97.34 | 93.21 | 97.00 | 3,737,120 | +2.20(+2.32%) |
Oct 19, 2018 | 101.97 | 102.40 | 94.57 | 94.80 | 3,147,300 | -6.47(-6.39%) |
Oct 18, 2018 | 105.51 | 106.17 | 100.25 | 101.27 | 1,986,659 | -4.58(-4.33%) |
Oct 17, 2018 | 106.00 | 106.73 | 103.30 | 105.85 | 1,578,037 | -0.06(-0.06%) |
Oct 16, 2018 | 102.93 | 106.00 | 102.54 | 105.91 | 1,652,019 | +4.95(+4.90%) |
Oct 15, 2018 | 102.55 | 102.83 | 100.03 | 100.96 | 2,462,745 | -2.58(-2.49%) |
Oct 12, 2018 | 102.25 | 105.67 | 101.00 | 103.54 | 3,047,200 | +4.45(+4.49%) |
Oct 11, 2018 | 98.75 | 103.00 | 98.12 | 99.09 | 3,435,477 | +0.64(+0.65%) |
Oct 10, 2018 | 103.51 | 103.87 | 98.36 | 98.45 | 3,449,211 | -5.73(-5.50%) |
Oct 09, 2018 | 104.98 | 108.24 | 103.01 | 104.18 | 2,164,360 | -0.82(-0.78%) |
Oct 08, 2018 | 109.47 | 109.91 | 101.83 | 105.00 | 4,200,904 | -5.59(-5.05%) |
Oct 05, 2018 | 111.63 | 113.80 | 108.51 | 110.59 | 1,687,400 | -1.29(-1.15%) |
Oct 04, 2018 | 115.06 | 115.36 | 110.61 | 111.88 | 1,649,370 | -3.18(-2.76%) |
Oct 03, 2018 | 113.96 | 116.23 | 113.04 | 115.06 | 2,283,113 | +2.39(+2.12%) |
Oct 02, 2018 | 117.89 | 118.85 | 112.15 | 112.67 | 2,683,533 | -4.89(-4.16%) |
Oct 01, 2018 | 121.99 | 123.00 | 116.71 | 117.56 | 2,410,240 | -3.35(-2.77%) |
Sep 28, 2018 | 118.26 | 121.70 | 118.19 | 120.91 | 2,870,900 | +2.41(+2.03%) |
Sep 27, 2018 | 118.63 | 119.43 | 118.16 | 118.50 | 1,978,858 | +1.05(+0.89%) |
Sep 26, 2018 | 118.64 | 118.95 | 116.81 | 117.45 | 1,219,363 | -0.02(-0.02%) |
Sep 25, 2018 | 116.64 | 117.68 | 115.98 | 117.47 | 2,724,593 | +1.36(+1.17%) |
Sep 24, 2018 | 115.00 | 117.87 | 113.74 | 116.11 | 2,010,540 | -0.29(-0.25%) |
Sep 21, 2018 | 115.29 | 117.53 | 115.01 | 116.40 | 2,787,000 | +0.74(+0.64%) |
Sep 20, 2018 | 116.20 | 116.91 | 114.66 | 115.66 | 2,472,683 | +0.23(+0.20%) |
Sep 19, 2018 | 116.87 | 117.17 | 113.73 | 115.43 | 3,688,453 | -0.88(-0.76%) |
Sep 18, 2018 | 117.52 | 120.78 | 116.21 | 116.31 | 2,848,301 | -3.18(-2.66%) |
Sep 17, 2018 | 124.87 | 125.69 | 119.08 | 119.49 | 1,414,789 | -5.88(-4.69%) |
Sep 14, 2018 | 125.96 | 126.94 | 124.70 | 125.37 | 985,800 | +0.12(+0.10%) |
Sep 13, 2018 | 126.57 | 129.23 | 124.54 | 125.25 | 1,408,344 | -0.69(-0.55%) |
Sep 12, 2018 | 123.67 | 126.18 | 122.49 | 125.94 | 1,597,935 | +0.39(+0.31%) |
Sep 11, 2018 | 125.00 | 127.41 | 124.36 | 125.55 | 1,868,281 | +0.23(+0.18%) |
Sep 10, 2018 | 126.00 | 126.38 | 123.63 | 125.32 | 1,210,022 | -0.04(-0.03%) |
Sep 07, 2018 | 123.30 | 127.00 | 121.36 | 125.36 | 1,579,800 | +1.93(+1.56%) |
Sep 06, 2018 | 121.93 | 124.30 | 120.52 | 123.43 | 1,646,988 | +1.50(+1.23%) |
Sep 05, 2018 | 128.35 | 128.59 | 120.47 | 121.93 | 2,324,781 | -6.71(-5.22%) |