Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2018 | 122.75 | 122.75 | 118.59 | 119.05 | 17,300 | -0.67(-0.56%) |
Dec 28, 2018 | 121.81 | 121.90 | 118.36 | 119.72 | 17,300 | +0.22(+0.18%) |
Dec 27, 2018 | 119.66 | 120.58 | 118.04 | 119.50 | 15,268 | +1.50(+1.27%) |
Dec 26, 2018 | 120.32 | 122.72 | 117.26 | 118.00 | 17,183 | -1.22(-1.02%) |
Dec 24, 2018 | 115.80 | 119.75 | 115.80 | 119.22 | 12,600 | +3.28(+2.83%) |
Dec 21, 2018 | 118.00 | 118.97 | 114.85 | 115.94 | 38,800 | -3.92(-3.27%) |
Dec 20, 2018 | 124.60 | 124.60 | 119.25 | 119.86 | 45,274 | -2.30(-1.89%) |
Dec 19, 2018 | 120.47 | 124.10 | 119.26 | 122.16 | 15,278 | +1.08(+0.89%) |
Dec 18, 2018 | 122.95 | 122.95 | 119.43 | 121.08 | 27,101 | -1.61(-1.31%) |
Dec 17, 2018 | 121.51 | 123.81 | 121.50 | 122.69 | 30,584 | +2.06(+1.71%) |
Dec 14, 2018 | 119.76 | 120.89 | 118.71 | 120.62 | 19,400 | -3.03(-2.45%) |
Dec 13, 2018 | 121.98 | 123.72 | 121.98 | 123.65 | 21,742 | +1.85(+1.52%) |
Dec 12, 2018 | 119.86 | 122.47 | 119.53 | 121.80 | 35,612 | +3.00(+2.53%) |
Dec 11, 2018 | 117.98 | 119.14 | 117.42 | 118.80 | 19,627 | +1.96(+1.68%) |
Dec 10, 2018 | 117.39 | 117.39 | 115.08 | 116.84 | 15,409 | -0.31(-0.26%) |
Dec 07, 2018 | 117.40 | 117.40 | 115.64 | 117.15 | 20,000 | +1.46(+1.26%) |
Dec 06, 2018 | 117.00 | 117.97 | 112.10 | 115.69 | 179,986 | -1.57(-1.34%) |
Dec 04, 2018 | 116.63 | 117.83 | 116.13 | 117.26 | 21,200 | +3.28(+2.88%) |
Dec 03, 2018 | 113.24 | 115.66 | 113.24 | 113.98 | 28,334 | +2.34(+2.10%) |
Nov 30, 2018 | 113.68 | 113.80 | 111.39 | 111.64 | 13,600 | -0.28(-0.25%) |
Nov 29, 2018 | 111.75 | 111.92 | 111.02 | 111.92 | 9,418 | -0.43(-0.39%) |
Nov 28, 2018 | 111.21 | 112.61 | 111.15 | 112.35 | 21,755 | +2.45(+2.23%) |
Nov 27, 2018 | 108.23 | 110.00 | 107.38 | 109.90 | 9,794 | +1.00(+0.92%) |
Nov 26, 2018 | 108.07 | 109.49 | 108.07 | 108.90 | 7,544 | +2.32(+2.17%) |
Nov 23, 2018 | 108.00 | 108.08 | 106.58 | 106.58 | 7,000 | -2.44(-2.23%) |
Nov 21, 2018 | 109.02 | 109.02 | 109.02 | 0 | +0.84(+0.78%) | |
Nov 20, 2018 | 109.01 | 109.01 | 107.58 | 108.18 | 13,011 | -2.05(-1.86%) |
Nov 19, 2018 | 110.80 | 110.80 | 109.90 | 110.23 | 12,043 | -1.55(-1.39%) |
Nov 16, 2018 | 111.78 | 112.27 | 111.18 | 111.78 | 23,800 | +1.78(+1.62%) |
Nov 15, 2018 | 106.84 | 111.18 | 106.84 | 110.00 | 38,717 | +2.92(+2.73%) |
Nov 14, 2018 | 106.29 | 107.57 | 106.29 | 107.08 | 8,400 | +1.77(+1.68%) |
Nov 13, 2018 | 105.52 | 105.74 | 104.90 | 105.31 | 4,702 | +0.81(+0.78%) |
Nov 12, 2018 | 105.79 | 105.91 | 104.50 | 104.50 | 10,269 | -1.34(-1.27%) |
Nov 09, 2018 | 106.36 | 106.36 | 105.27 | 105.84 | 8,600 | -1.61(-1.50%) |
Nov 08, 2018 | 106.33 | 107.70 | 106.33 | 107.45 | 13,007 | -0.07(-0.07%) |
Nov 07, 2018 | 107.73 | 107.99 | 107.33 | 107.53 | 7,765 | +1.78(+1.68%) |
Nov 06, 2018 | 105.91 | 106.15 | 104.57 | 105.75 | 14,249 | -1.89(-1.76%) |
Nov 05, 2018 | 107.15 | 107.87 | 106.92 | 107.64 | 11,671 | +1.57(+1.48%) |
Nov 02, 2018 | 105.84 | 106.33 | 105.53 | 106.07 | 8,700 | +2.29(+2.21%) |
Nov 01, 2018 | 106.06 | 106.06 | 103.41 | 103.78 | 6,089 | +1.20(+1.17%) |
Oct 31, 2018 | 103.00 | 103.17 | 102.22 | 102.58 | 9,504 | +0.48(+0.47%) |
Oct 30, 2018 | 102.66 | 102.80 | 101.18 | 102.10 | 12,805 | -1.26(-1.22%) |
Oct 29, 2018 | 105.61 | 105.94 | 103.22 | 103.36 | 14,138 | -1.48(-1.41%) |
Oct 26, 2018 | 104.60 | 105.26 | 103.88 | 104.84 | 9,300 | +0.22(+0.21%) |
Oct 25, 2018 | 105.28 | 105.80 | 104.48 | 104.62 | 38,610 | -2.62(-2.45%) |
Oct 24, 2018 | 107.58 | 107.74 | 107.04 | 107.24 | 20,989 | -1.55(-1.42%) |
Oct 23, 2018 | 108.21 | 108.79 | 106.62 | 108.79 | 35,297 | +2.19(+2.05%) |
Oct 22, 2018 | 104.71 | 106.74 | 104.60 | 106.60 | 65,593 | +3.90(+3.80%) |
Oct 19, 2018 | 101.80 | 103.49 | 101.80 | 102.70 | 6,000 | +0.81(+0.80%) |
Oct 18, 2018 | 101.98 | 102.65 | 101.27 | 101.89 | 4,667 | +0.29(+0.28%) |
Oct 17, 2018 | 102.24 | 102.37 | 101.58 | 101.60 | 9,099 | -0.84(-0.82%) |
Oct 16, 2018 | 102.86 | 102.86 | 102.12 | 102.44 | 16,999 | -0.66(-0.64%) |
Oct 15, 2018 | 101.06 | 103.26 | 101.06 | 103.10 | 22,931 | +1.85(+1.83%) |
Oct 12, 2018 | 101.30 | 102.88 | 101.18 | 101.25 | 16,400 | -1.29(-1.26%) |
Oct 11, 2018 | 102.00 | 104.05 | 102.00 | 102.54 | 34,289 | +1.16(+1.14%) |
Oct 10, 2018 | 101.88 | 102.05 | 101.22 | 101.38 | 16,813 | -0.46(-0.45%) |
Oct 09, 2018 | 102.39 | 102.39 | 101.44 | 101.84 | 8,323 | -0.38(-0.37%) |
Oct 08, 2018 | 100.95 | 102.22 | 100.85 | 102.22 | 8,436 | +0.45(+0.44%) |
Oct 05, 2018 | 101.28 | 102.29 | 101.28 | 101.77 | 9,600 | +1.38(+1.37%) |
Oct 04, 2018 | 100.89 | 100.98 | 100.13 | 100.39 | 5,576 | -0.19(-0.19%) |
Oct 03, 2018 | 100.57 | 101.14 | 100.39 | 100.58 | 8,578 | +0.60(+0.60%) |
Oct 02, 2018 | 100.88 | 101.29 | 99.83 | 99.98 | 7,813 | -0.20(-0.20%) |