Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 112.71 | 114.76 | 109.13 | 114.03 | 6,214,846 | +3.99(+3.63%) |
Nov 29, 2018 | 108.07 | 110.54 | 107.19 | 110.03 | 2,644,471 | +1.17(+1.08%) |
Nov 28, 2018 | 104.67 | 109.03 | 104.10 | 108.86 | 2,608,516 | +5.15(+4.97%) |
Nov 27, 2018 | 104.83 | 105.59 | 103.51 | 103.71 | 1,903,287 | -1.16(-1.11%) |
Nov 26, 2018 | 105.67 | 106.05 | 104.60 | 104.88 | 1,770,876 | +0.63(+0.60%) |
Nov 23, 2018 | 101.20 | 104.94 | 101.20 | 104.25 | 978,402 | +2.32(+2.27%) |
Nov 21, 2018 | 101.93 | 101.93 | 101.93 | 0 | +0.81(+0.80%) | |
Nov 20, 2018 | 100.29 | 103.88 | 100.29 | 101.12 | 3,069,027 | -3.41(-3.26%) |
Nov 19, 2018 | 106.24 | 106.63 | 103.49 | 104.53 | 3,032,056 | -2.46(-2.30%) |
Nov 16, 2018 | 107.32 | 109.98 | 105.63 | 106.99 | 2,016,533 | -0.49(-0.46%) |
Nov 15, 2018 | 105.35 | 108.96 | 105.28 | 107.48 | 3,769,041 | +3.70(+3.57%) |
Nov 14, 2018 | 103.94 | 106.41 | 101.62 | 103.78 | 2,549,244 | +1.22(+1.19%) |
Nov 13, 2018 | 101.09 | 103.90 | 99.53 | 102.56 | 2,371,350 | +1.62(+1.61%) |
Nov 12, 2018 | 101.71 | 101.92 | 98.83 | 100.94 | 1,252,169 | -1.83(-1.78%) |
Nov 09, 2018 | 101.89 | 103.19 | 101.27 | 102.77 | 1,161,990 | -0.57(-0.55%) |
Nov 08, 2018 | 101.99 | 103.34 | 100.52 | 103.34 | 1,200,773 | +1.50(+1.47%) |
Nov 07, 2018 | 98.96 | 103.29 | 98.96 | 101.84 | 1,871,914 | +4.38(+4.50%) |
Nov 06, 2018 | 97.15 | 98.44 | 96.05 | 97.46 | 1,181,089 | +0.05(+0.06%) |
Nov 05, 2018 | 96.76 | 97.46 | 94.74 | 97.40 | 715,444 | +1.08(+1.12%) |
Nov 02, 2018 | 98.81 | 99.06 | 95.89 | 96.32 | 866,283 | -2.24(-2.27%) |
Nov 01, 2018 | 97.20 | 99.19 | 95.45 | 98.56 | 1,072,197 | +2.21(+2.30%) |
Oct 31, 2018 | 96.30 | 98.31 | 95.70 | 96.35 | 1,149,629 | +1.87(+1.98%) |
Oct 30, 2018 | 92.27 | 94.81 | 91.89 | 94.47 | 867,398 | +1.62(+1.75%) |
Oct 29, 2018 | 97.67 | 97.67 | 90.39 | 92.85 | 2,049,142 | -1.70(-1.80%) |
Oct 26, 2018 | 94.29 | 96.92 | 93.26 | 94.55 | 1,712,755 | -1.94(-2.01%) |
Oct 25, 2018 | 95.88 | 97.73 | 94.89 | 96.50 | 1,542,518 | +1.43(+1.51%) |
Oct 24, 2018 | 98.98 | 99.37 | 94.89 | 95.06 | 1,729,828 | -4.02(-4.06%) |
Oct 23, 2018 | 98.43 | 99.41 | 96.75 | 99.08 | 1,432,308 | -0.50(-0.50%) |
Oct 22, 2018 | 96.45 | 99.72 | 95.56 | 99.58 | 1,444,649 | +3.87(+4.04%) |
Oct 19, 2018 | 99.62 | 101.30 | 95.55 | 95.71 | 2,388,553 | -3.51(-3.54%) |
Oct 18, 2018 | 100.12 | 101.51 | 98.64 | 99.22 | 1,062,401 | -1.74(-1.72%) |
Oct 17, 2018 | 102.04 | 102.04 | 100.06 | 100.96 | 759,621 | -0.14(-0.13%) |
Oct 16, 2018 | 99.43 | 101.52 | 99.19 | 101.09 | 1,114,636 | +2.94(+3.00%) |
Oct 15, 2018 | 100.44 | 101.09 | 98.12 | 98.15 | 1,631,500 | -2.52(-2.50%) |
Oct 12, 2018 | 98.71 | 100.98 | 97.80 | 100.67 | 2,060,559 | +4.26(+4.42%) |
Oct 11, 2018 | 97.29 | 98.63 | 95.97 | 96.41 | 1,612,797 | -1.25(-1.28%) |
Oct 10, 2018 | 99.86 | 100.60 | 97.44 | 97.66 | 2,490,690 | -3.78(-3.72%) |
Oct 09, 2018 | 101.99 | 103.23 | 99.88 | 101.44 | 2,490,006 | -1.46(-1.42%) |
Oct 08, 2018 | 105.95 | 106.61 | 101.94 | 102.90 | 2,151,700 | -3.77(-3.53%) |
Oct 05, 2018 | 105.67 | 108.07 | 105.38 | 106.67 | 2,175,761 | +0.69(+0.65%) |
Oct 04, 2018 | 104.84 | 106.27 | 104.52 | 105.98 | 1,410,897 | +0.65(+0.62%) |
Oct 03, 2018 | 105.62 | 106.78 | 105.24 | 105.33 | 978,109 | +0.03(+0.03%) |
Oct 02, 2018 | 106.30 | 106.55 | 105.09 | 105.30 | 1,015,187 | -1.12(-1.05%) |
Oct 01, 2018 | 107.41 | 107.86 | 105.86 | 106.42 | 2,160,845 | +0.08(+0.07%) |
Sep 28, 2018 | 105.95 | 107.42 | 105.78 | 106.34 | 1,457,258 | +0.16(+0.15%) |
Sep 27, 2018 | 106.12 | 106.88 | 104.97 | 106.19 | 1,306,278 | -0.01(-0.01%) |
Sep 26, 2018 | 107.56 | 108.67 | 106.12 | 106.19 | 3,749,674 | -1.51(-1.40%) |
Sep 25, 2018 | 104.68 | 107.99 | 104.58 | 107.70 | 3,714,455 | +3.12(+2.98%) |
Sep 24, 2018 | 103.87 | 105.24 | 102.62 | 104.58 | 1,229,485 | +0.95(+0.91%) |
Sep 21, 2018 | 104.39 | 104.57 | 103.45 | 103.64 | 2,440,356 | -0.62(-0.59%) |
Sep 20, 2018 | 103.05 | 104.28 | 102.46 | 104.26 | 1,519,691 | +1.53(+1.49%) |
Sep 19, 2018 | 104.28 | 104.28 | 101.26 | 102.72 | 2,294,846 | -1.80(-1.73%) |
Sep 18, 2018 | 106.59 | 108.21 | 104.52 | 104.53 | 2,830,731 | -2.46(-2.30%) |
Sep 17, 2018 | 109.86 | 110.71 | 106.37 | 106.99 | 2,219,205 | -3.84(-3.47%) |
Sep 14, 2018 | 105.65 | 111.06 | 105.45 | 110.83 | 3,129,656 | +5.48(+5.21%) |
Sep 13, 2018 | 105.28 | 106.11 | 105.28 | 105.35 | 2,561,594 | +0.19(+0.18%) |
Sep 12, 2018 | 104.90 | 105.40 | 103.32 | 105.16 | 1,744,455 | +0.19(+0.18%) |
Sep 11, 2018 | 104.78 | 105.72 | 104.69 | 104.97 | 1,618,436 | +0.17(+0.16%) |
Sep 10, 2018 | 103.96 | 105.11 | 103.58 | 104.80 | 2,084,295 | +1.27(+1.22%) |
Sep 07, 2018 | 104.19 | 105.07 | 103.34 | 103.53 | 1,327,968 | -1.29(-1.23%) |
Sep 06, 2018 | 102.93 | 105.10 | 102.27 | 104.82 | 1,870,439 | +1.85(+1.79%) |
Sep 05, 2018 | 103.86 | 104.22 | 101.95 | 102.98 | 1,455,281 | -1.12(-1.08%) |