Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 105.93 | 106.29 | 103.67 | 104.47 | 3,548,895 | -1.43(-1.35%) |
Nov 29, 2018 | 106.34 | 107.63 | 105.86 | 105.90 | 1,785,428 | -0.92(-0.86%) |
Nov 28, 2018 | 104.80 | 107.22 | 104.05 | 106.82 | 2,677,680 | +2.78(+2.67%) |
Nov 27, 2018 | 102.97 | 104.37 | 102.82 | 104.04 | 1,372,104 | +0.69(+0.67%) |
Nov 26, 2018 | 103.59 | 103.89 | 102.73 | 103.35 | 1,180,701 | +1.07(+1.05%) |
Nov 23, 2018 | 101.77 | 103.06 | 101.77 | 102.27 | 619,176 | -0.20(-0.20%) |
Nov 21, 2018 | 102.47 | 102.47 | 102.47 | 0 | +0.74(+0.73%) | |
Nov 20, 2018 | 101.62 | 102.43 | 100.40 | 101.74 | 1,521,560 | -0.93(-0.91%) |
Nov 19, 2018 | 104.08 | 104.72 | 102.18 | 102.67 | 1,971,354 | -1.59(-1.53%) |
Nov 16, 2018 | 102.66 | 104.69 | 102.63 | 104.26 | 1,521,864 | +1.05(+1.02%) |
Nov 15, 2018 | 101.28 | 103.64 | 99.83 | 103.20 | 1,559,487 | +1.80(+1.78%) |
Nov 14, 2018 | 102.48 | 102.82 | 101.21 | 101.40 | 1,467,091 | -0.24(-0.24%) |
Nov 13, 2018 | 101.77 | 102.82 | 101.12 | 101.64 | 1,523,002 | +0.45(+0.45%) |
Nov 12, 2018 | 102.58 | 102.58 | 100.90 | 101.19 | 1,775,763 | -1.40(-1.36%) |
Nov 09, 2018 | 102.39 | 102.76 | 101.41 | 102.59 | 1,052,579 | -0.05(-0.05%) |
Nov 08, 2018 | 101.53 | 102.73 | 101.26 | 102.64 | 1,114,230 | +0.99(+0.97%) |
Nov 07, 2018 | 101.13 | 102.41 | 101.02 | 101.65 | 1,787,276 | +1.58(+1.58%) |
Nov 06, 2018 | 98.80 | 100.65 | 98.69 | 100.07 | 1,633,641 | +0.92(+0.93%) |
Nov 05, 2018 | 98.73 | 99.39 | 98.32 | 99.15 | 1,283,684 | +0.63(+0.64%) |
Nov 02, 2018 | 98.90 | 99.80 | 97.81 | 98.52 | 1,746,753 | -0.38(-0.39%) |
Nov 01, 2018 | 98.45 | 99.28 | 97.58 | 98.90 | 1,998,493 | +0.66(+0.67%) |
Oct 31, 2018 | 98.29 | 99.11 | 97.91 | 98.24 | 2,053,308 | +0.88(+0.91%) |
Oct 30, 2018 | 97.34 | 98.90 | 96.12 | 97.36 | 1,354,171 | +0.23(+0.24%) |
Oct 29, 2018 | 99.77 | 100.66 | 95.49 | 97.13 | 2,904,062 | +0.67(+0.70%) |
Oct 26, 2018 | 95.50 | 96.96 | 93.84 | 96.45 | 2,344,755 | -1.38(-1.41%) |
Oct 25, 2018 | 97.67 | 99.66 | 94.97 | 97.83 | 3,037,792 | +2.03(+2.12%) |
Oct 24, 2018 | 98.13 | 98.74 | 95.72 | 95.80 | 2,984,269 | -2.18(-2.22%) |
Oct 23, 2018 | 97.11 | 99.17 | 96.43 | 97.98 | 2,099,215 | -0.20(-0.21%) |
Oct 22, 2018 | 97.14 | 98.50 | 96.56 | 98.18 | 2,531,473 | +1.64(+1.70%) |
Oct 19, 2018 | 99.42 | 100.78 | 96.38 | 96.54 | 2,847,627 | -2.61(-2.63%) |
Oct 18, 2018 | 100.27 | 100.84 | 99.02 | 99.15 | 2,661,354 | -1.63(-1.62%) |
Oct 17, 2018 | 99.81 | 100.93 | 99.40 | 100.78 | 2,704,251 | +0.94(+0.94%) |
Oct 16, 2018 | 98.30 | 100.04 | 98.27 | 99.84 | 1,845,595 | +2.14(+2.19%) |
Oct 15, 2018 | 98.58 | 98.81 | 96.92 | 97.70 | 2,062,852 | -0.59(-0.60%) |
Oct 12, 2018 | 99.80 | 100.43 | 96.88 | 98.29 | 2,200,705 | +0.40(+0.41%) |
Oct 11, 2018 | 99.95 | 100.65 | 97.72 | 97.89 | 2,847,969 | -2.10(-2.10%) |
Oct 10, 2018 | 101.60 | 101.62 | 99.81 | 99.99 | 3,244,502 | -2.07(-2.03%) |
Oct 09, 2018 | 102.50 | 103.37 | 101.61 | 102.06 | 1,243,509 | -0.35(-0.34%) |
Oct 08, 2018 | 102.97 | 103.52 | 101.09 | 102.41 | 1,284,256 | -1.03(-0.99%) |
Oct 05, 2018 | 104.07 | 105.02 | 102.47 | 103.43 | 1,491,405 | -0.57(-0.54%) |
Oct 04, 2018 | 105.25 | 105.50 | 103.49 | 104.00 | 1,455,565 | -1.87(-1.77%) |
Oct 03, 2018 | 106.54 | 106.54 | 105.60 | 105.87 | 935,023 | -0.14(-0.14%) |
Oct 02, 2018 | 106.54 | 106.83 | 105.70 | 106.01 | 1,214,780 | -0.52(-0.49%) |
Oct 01, 2018 | 107.01 | 107.58 | 106.25 | 106.53 | 1,151,484 | -0.04(-0.04%) |
Sep 28, 2018 | 106.31 | 106.88 | 106.31 | 106.57 | 1,230,738 | +0.26(+0.24%) |
Sep 27, 2018 | 106.64 | 107.03 | 106.23 | 106.31 | 818,864 | -0.11(-0.10%) |
Sep 26, 2018 | 106.82 | 107.68 | 106.01 | 106.42 | 1,640,660 | -0.27(-0.25%) |
Sep 25, 2018 | 105.31 | 106.90 | 105.26 | 106.68 | 1,976,285 | +1.52(+1.45%) |
Sep 24, 2018 | 105.32 | 105.76 | 104.74 | 105.16 | 2,250,855 | -0.64(-0.61%) |
Sep 21, 2018 | 106.42 | 106.73 | 105.35 | 105.80 | 2,959,863 | -0.08(-0.07%) |
Sep 20, 2018 | 106.59 | 107.03 | 105.69 | 105.88 | 1,586,695 | -0.45(-0.42%) |
Sep 19, 2018 | 106.13 | 106.36 | 104.95 | 106.33 | 2,037,110 | +0.06(+0.05%) |
Sep 18, 2018 | 105.87 | 107.01 | 105.74 | 106.27 | 1,077,600 | +0.11(+0.10%) |
Sep 17, 2018 | 107.58 | 107.86 | 105.67 | 106.17 | 1,595,210 | -1.51(-1.41%) |
Sep 14, 2018 | 107.43 | 108.13 | 107.14 | 107.68 | 1,233,763 | +0.22(+0.20%) |
Sep 13, 2018 | 107.63 | 108.21 | 107.13 | 107.46 | 1,048,740 | -0.04(-0.04%) |
Sep 12, 2018 | 106.62 | 107.71 | 105.94 | 107.50 | 1,181,181 | +0.84(+0.79%) |
Sep 11, 2018 | 106.20 | 106.99 | 105.97 | 106.66 | 1,147,755 | +0.44(+0.42%) |
Sep 10, 2018 | 106.95 | 107.06 | 105.72 | 106.21 | 1,656,385 | -0.16(-0.15%) |
Sep 07, 2018 | 107.27 | 107.36 | 105.97 | 106.38 | 937,005 | -1.28(-1.18%) |
Sep 06, 2018 | 107.92 | 108.56 | 107.18 | 107.65 | 1,146,782 | -0.09(-0.08%) |
Sep 05, 2018 | 108.22 | 108.54 | 106.64 | 107.74 | 1,981,604 | -1.00(-0.92%) |