Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 107.98 | 108.99 | 106.70 | 108.92 | 9,765,510 | +1.51(+1.40%) |
Nov 29, 2018 | 105.86 | 108.27 | 105.55 | 107.42 | 5,009,444 | +1.35(+1.27%) |
Nov 28, 2018 | 105.33 | 106.34 | 104.44 | 106.07 | 5,192,401 | +1.20(+1.15%) |
Nov 27, 2018 | 103.08 | 104.89 | 102.56 | 104.86 | 3,554,137 | +1.69(+1.64%) |
Nov 26, 2018 | 102.15 | 104.30 | 101.88 | 103.17 | 3,575,624 | -0.45(-0.43%) |
Nov 23, 2018 | 102.70 | 104.49 | 102.28 | 103.62 | 2,066,141 | +0.59(+0.57%) |
Nov 21, 2018 | 103.04 | 103.04 | 103.04 | 0 | -2.29(-2.17%) | |
Nov 20, 2018 | 105.47 | 106.68 | 104.96 | 105.32 | 5,312,443 | -1.00(-0.94%) |
Nov 19, 2018 | 103.74 | 106.59 | 103.74 | 106.32 | 5,298,387 | +1.82(+1.74%) |
Nov 16, 2018 | 102.53 | 104.94 | 102.52 | 104.51 | 5,191,657 | +1.50(+1.45%) |
Nov 15, 2018 | 100.24 | 103.04 | 99.65 | 103.01 | 5,224,059 | +2.19(+2.18%) |
Nov 14, 2018 | 103.16 | 103.42 | 100.75 | 100.81 | 5,873,956 | -1.85(-1.80%) |
Nov 13, 2018 | 104.37 | 104.37 | 102.16 | 102.67 | 4,641,204 | -0.74(-0.72%) |
Nov 12, 2018 | 102.55 | 104.79 | 102.55 | 103.41 | 5,559,865 | +0.90(+0.88%) |
Nov 09, 2018 | 100.87 | 102.80 | 100.21 | 102.50 | 5,533,069 | +1.93(+1.92%) |
Nov 08, 2018 | 100.02 | 101.34 | 99.58 | 100.58 | 4,013,507 | +0.35(+0.35%) |
Nov 07, 2018 | 97.61 | 101.20 | 97.49 | 100.23 | 6,430,729 | +3.49(+3.61%) |
Nov 06, 2018 | 99.57 | 99.84 | 95.87 | 96.74 | 7,447,175 | -3.87(-3.85%) |
Nov 05, 2018 | 100.88 | 102.38 | 100.27 | 100.61 | 8,063,659 | +3.10(+3.18%) |
Nov 02, 2018 | 98.78 | 99.01 | 96.77 | 97.52 | 3,916,083 | -1.01(-1.03%) |
Nov 01, 2018 | 99.33 | 99.78 | 98.04 | 98.53 | 3,984,084 | -0.53(-0.53%) |
Oct 31, 2018 | 100.11 | 100.88 | 98.98 | 99.06 | 4,761,117 | +0.09(+0.09%) |
Oct 30, 2018 | 97.95 | 99.12 | 97.82 | 98.97 | 3,640,881 | +0.86(+0.88%) |
Oct 29, 2018 | 98.15 | 99.64 | 97.10 | 98.11 | 3,927,569 | +0.92(+0.95%) |
Oct 26, 2018 | 97.79 | 98.17 | 95.97 | 97.19 | 4,887,194 | -1.37(-1.39%) |
Oct 25, 2018 | 97.22 | 99.41 | 95.16 | 98.56 | 4,504,495 | +1.43(+1.48%) |
Oct 24, 2018 | 100.69 | 101.53 | 97.00 | 97.12 | 7,377,647 | -3.72(-3.69%) |
Oct 23, 2018 | 101.12 | 101.82 | 99.63 | 100.84 | 4,112,796 | -1.50(-1.46%) |
Oct 22, 2018 | 102.31 | 102.96 | 101.73 | 102.34 | 3,216,546 | +0.10(+0.10%) |
Oct 19, 2018 | 103.11 | 103.55 | 101.09 | 102.24 | 4,624,137 | -1.27(-1.23%) |
Oct 18, 2018 | 104.07 | 104.37 | 102.69 | 103.51 | 3,962,440 | -0.26(-0.25%) |
Oct 17, 2018 | 101.38 | 103.92 | 101.27 | 103.76 | 4,819,029 | +2.34(+2.31%) |
Oct 16, 2018 | 101.25 | 101.60 | 100.42 | 101.42 | 4,589,910 | +0.38(+0.37%) |
Oct 15, 2018 | 100.94 | 102.14 | 100.47 | 101.05 | 4,252,610 | +0.13(+0.13%) |
Oct 12, 2018 | 99.57 | 101.42 | 99.05 | 100.92 | 4,947,074 | +2.35(+2.38%) |
Oct 11, 2018 | 103.31 | 103.52 | 97.36 | 98.57 | 7,910,621 | -4.96(-4.79%) |
Oct 10, 2018 | 105.00 | 105.39 | 103.45 | 103.53 | 6,133,508 | -1.93(-1.83%) |
Oct 09, 2018 | 105.13 | 105.97 | 104.35 | 105.46 | 5,162,617 | -0.01(-0.01%) |
Oct 08, 2018 | 104.91 | 106.52 | 104.84 | 105.47 | 6,568,611 | +0.40(+0.38%) |
Oct 05, 2018 | 104.22 | 105.46 | 104.22 | 105.07 | 9,119,099 | +1.85(+1.80%) |
Oct 04, 2018 | 103.79 | 105.67 | 101.43 | 103.22 | 11,976,954 | +3.99(+4.02%) |
Oct 03, 2018 | 99.08 | 100.13 | 98.88 | 99.22 | 5,579,870 | +0.60(+0.61%) |
Oct 02, 2018 | 98.20 | 98.78 | 97.92 | 98.62 | 4,146,642 | +0.33(+0.33%) |
Oct 01, 2018 | 98.36 | 98.39 | 97.77 | 98.29 | 2,964,217 | +0.27(+0.27%) |
Sep 28, 2018 | 97.53 | 98.42 | 97.10 | 98.03 | 3,078,634 | +0.57(+0.58%) |
Sep 27, 2018 | 97.28 | 97.90 | 97.02 | 97.46 | 2,291,454 | +0.35(+0.36%) |
Sep 26, 2018 | 96.88 | 98.08 | 96.83 | 97.11 | 4,058,349 | +0.56(+0.58%) |
Sep 25, 2018 | 96.84 | 97.52 | 96.41 | 96.56 | 4,133,318 | +0.10(+0.10%) |
Sep 24, 2018 | 96.78 | 97.44 | 96.46 | 96.46 | 3,388,624 | -0.68(-0.70%) |
Sep 21, 2018 | 97.04 | 97.62 | 96.24 | 97.13 | 5,838,710 | +0.24(+0.25%) |
Sep 20, 2018 | 96.57 | 96.93 | 95.20 | 96.89 | 4,118,272 | +0.30(+0.31%) |
Sep 19, 2018 | 97.63 | 97.81 | 96.37 | 96.59 | 3,580,106 | -1.04(-1.07%) |
Sep 18, 2018 | 96.71 | 97.92 | 96.02 | 97.63 | 4,016,256 | +1.07(+1.11%) |
Sep 17, 2018 | 96.47 | 97.52 | 95.96 | 96.56 | 5,443,045 | -0.05(-0.06%) |
Sep 14, 2018 | 97.35 | 97.46 | 96.28 | 96.62 | 3,396,974 | -0.74(-0.76%) |
Sep 13, 2018 | 96.98 | 97.48 | 96.67 | 97.36 | 5,639,345 | +0.56(+0.58%) |
Sep 12, 2018 | 96.66 | 97.28 | 96.38 | 96.80 | 4,297,774 | +0.30(+0.31%) |
Sep 11, 2018 | 97.20 | 97.40 | 96.39 | 96.50 | 3,849,459 | -0.71(-0.73%) |
Sep 10, 2018 | 98.20 | 98.51 | 97.19 | 97.21 | 3,230,250 | -0.56(-0.57%) |
Sep 07, 2018 | 96.05 | 97.96 | 95.73 | 97.77 | 4,184,942 | +1.52(+1.58%) |
Sep 06, 2018 | 96.53 | 96.60 | 94.69 | 96.25 | 3,481,924 | -0.32(-0.33%) |
Sep 05, 2018 | 95.78 | 96.93 | 95.64 | 96.57 | 3,685,385 | +1.00(+1.05%) |