Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 110.01 | 111.91 | 109.10 | 110.91 | 358,700 | +0.77(+0.70%) |
Nov 29, 2018 | 113.78 | 115.35 | 109.73 | 110.14 | 393,668 | -3.92(-3.44%) |
Nov 28, 2018 | 108.74 | 114.34 | 106.43 | 114.06 | 409,630 | +5.40(+4.97%) |
Nov 27, 2018 | 110.11 | 112.87 | 108.02 | 108.66 | 292,283 | -2.59(-2.33%) |
Nov 26, 2018 | 112.27 | 112.79 | 108.19 | 111.25 | 379,897 | +0.18(+0.16%) |
Nov 23, 2018 | 108.08 | 112.70 | 108.08 | 111.07 | 226,100 | +1.34(+1.22%) |
Nov 21, 2018 | 109.73 | 109.73 | 109.73 | 0 | +2.98(+2.79%) | |
Nov 20, 2018 | 100.77 | 107.40 | 99.29 | 106.75 | 373,125 | +2.92(+2.81%) |
Nov 19, 2018 | 105.11 | 109.50 | 100.93 | 103.83 | 620,328 | +1.13(+1.10%) |
Nov 16, 2018 | 100.11 | 103.89 | 97.71 | 102.70 | 350,000 | +1.82(+1.80%) |
Nov 15, 2018 | 96.43 | 101.39 | 94.39 | 100.88 | 530,073 | +4.35(+4.51%) |
Nov 14, 2018 | 102.01 | 103.44 | 92.55 | 96.53 | 496,657 | -4.18(-4.15%) |
Nov 13, 2018 | 101.27 | 104.34 | 99.33 | 100.71 | 334,725 | -0.06(-0.06%) |
Nov 12, 2018 | 108.43 | 109.35 | 99.86 | 100.77 | 439,421 | -8.04(-7.39%) |
Nov 09, 2018 | 112.77 | 113.85 | 107.00 | 108.81 | 315,600 | -4.98(-4.38%) |
Nov 08, 2018 | 114.08 | 115.32 | 113.01 | 113.79 | 342,061 | -0.67(-0.59%) |
Nov 07, 2018 | 110.76 | 114.75 | 110.76 | 114.46 | 571,343 | +5.09(+4.65%) |
Nov 06, 2018 | 109.67 | 110.92 | 107.79 | 109.37 | 505,582 | -0.76(-0.69%) |
Nov 05, 2018 | 109.50 | 110.37 | 103.68 | 110.13 | 424,221 | +0.58(+0.53%) |
Nov 02, 2018 | 107.13 | 111.48 | 106.66 | 109.55 | 742,400 | +3.69(+3.49%) |
Nov 01, 2018 | 96.32 | 106.39 | 95.89 | 105.86 | 660,701 | +9.85(+10.26%) |
Oct 31, 2018 | 88.91 | 98.69 | 88.91 | 96.01 | 931,823 | +8.80(+10.09%) |
Oct 30, 2018 | 85.73 | 89.33 | 85.71 | 87.21 | 463,473 | +0.97(+1.12%) |
Oct 29, 2018 | 91.35 | 92.00 | 84.32 | 86.24 | 448,903 | -3.32(-3.71%) |
Oct 26, 2018 | 88.00 | 92.16 | 87.23 | 89.56 | 430,300 | -0.12(-0.13%) |
Oct 25, 2018 | 86.64 | 92.00 | 86.64 | 89.68 | 406,993 | +3.89(+4.53%) |
Oct 24, 2018 | 93.33 | 94.31 | 85.68 | 85.79 | 622,926 | -6.89(-7.43%) |
Oct 23, 2018 | 89.60 | 94.86 | 88.53 | 92.68 | 534,307 | +0.68(+0.74%) |
Oct 22, 2018 | 96.59 | 97.03 | 89.61 | 92.00 | 604,089 | -3.72(-3.89%) |
Oct 19, 2018 | 99.90 | 100.86 | 94.33 | 95.72 | 669,200 | -3.73(-3.75%) |
Oct 18, 2018 | 104.52 | 105.42 | 98.78 | 99.45 | 416,042 | -5.28(-5.04%) |
Oct 17, 2018 | 107.24 | 107.24 | 103.52 | 104.73 | 336,852 | -2.89(-2.69%) |
Oct 16, 2018 | 103.18 | 108.06 | 101.87 | 107.62 | 401,342 | +6.09(+6.00%) |
Oct 15, 2018 | 102.95 | 104.05 | 100.63 | 101.53 | 293,108 | -2.20(-2.12%) |
Oct 12, 2018 | 103.58 | 105.60 | 101.00 | 103.73 | 377,600 | +3.21(+3.19%) |
Oct 11, 2018 | 101.24 | 104.53 | 100.24 | 100.52 | 550,477 | -1.56(-1.53%) |
Oct 10, 2018 | 106.82 | 107.73 | 101.54 | 102.08 | 502,472 | -4.86(-4.54%) |
Oct 09, 2018 | 107.80 | 110.89 | 106.02 | 106.94 | 438,519 | -1.15(-1.06%) |
Oct 08, 2018 | 110.76 | 111.99 | 105.75 | 108.09 | 493,082 | -3.49(-3.13%) |
Oct 05, 2018 | 110.65 | 112.70 | 108.68 | 111.58 | 516,200 | +1.22(+1.11%) |
Oct 04, 2018 | 118.17 | 118.69 | 110.08 | 110.36 | 629,344 | -9.04(-7.57%) |
Oct 03, 2018 | 119.85 | 120.67 | 114.71 | 119.40 | 460,256 | +0.15(+0.13%) |
Oct 02, 2018 | 124.46 | 128.60 | 118.23 | 119.25 | 721,452 | -7.21(-5.70%) |
Oct 01, 2018 | 129.52 | 133.74 | 125.85 | 126.46 | 675,711 | +0.10(+0.08%) |
Sep 28, 2018 | 126.63 | 129.13 | 125.79 | 126.36 | 605,800 | -1.19(-0.93%) |
Sep 27, 2018 | 122.76 | 127.89 | 121.53 | 127.55 | 575,238 | +5.18(+4.23%) |
Sep 26, 2018 | 120.81 | 123.86 | 119.93 | 122.37 | 419,643 | +2.37(+1.98%) |
Sep 25, 2018 | 117.65 | 120.68 | 116.78 | 120.00 | 382,919 | +2.35(+2.00%) |
Sep 24, 2018 | 114.18 | 117.65 | 113.50 | 117.65 | 302,894 | +3.48(+3.05%) |
Sep 21, 2018 | 119.22 | 119.85 | 113.62 | 114.17 | 969,500 | -4.68(-3.94%) |
Sep 20, 2018 | 119.97 | 120.78 | 118.70 | 118.85 | 349,291 | -0.51(-0.43%) |
Sep 19, 2018 | 121.08 | 122.83 | 118.56 | 119.36 | 343,170 | -1.24(-1.03%) |
Sep 18, 2018 | 118.00 | 121.06 | 117.89 | 120.60 | 363,510 | +1.83(+1.54%) |
Sep 17, 2018 | 120.63 | 121.03 | 117.63 | 118.77 | 324,034 | -1.70(-1.41%) |
Sep 14, 2018 | 117.51 | 124.40 | 117.04 | 120.47 | 492,200 | +2.40(+2.03%) |
Sep 13, 2018 | 117.53 | 118.34 | 116.00 | 118.07 | 208,468 | +1.22(+1.04%) |
Sep 12, 2018 | 116.00 | 117.26 | 114.38 | 116.85 | 334,924 | +3.07(+2.70%) |
Sep 11, 2018 | 113.83 | 115.78 | 112.85 | 113.78 | 181,044 | -0.43(-0.38%) |
Sep 10, 2018 | 112.80 | 115.45 | 110.66 | 114.21 | 307,212 | +1.88(+1.67%) |
Sep 07, 2018 | 108.31 | 112.88 | 107.70 | 112.33 | 281,400 | +4.07(+3.76%) |
Sep 06, 2018 | 111.29 | 113.00 | 107.39 | 108.26 | 344,861 | -3.50(-3.13%) |
Sep 05, 2018 | 113.61 | 113.80 | 110.11 | 111.76 | 248,516 | -2.19(-1.92%) |