Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 104.04 | 104.79 | 103.99 | 104.70 | 20,373 | +0.81(+0.78%) |
Nov 29, 2018 | 103.67 | 104.27 | 103.62 | 103.89 | 33,382 | -0.05(-0.04%) |
Nov 28, 2018 | 102.83 | 103.94 | 102.49 | 103.94 | 44,930 | +1.03(+1.00%) |
Nov 27, 2018 | 102.65 | 102.91 | 102.32 | 102.91 | 23,380 | +0.13(+0.13%) |
Nov 26, 2018 | 102.60 | 102.91 | 102.19 | 102.77 | 43,889 | +0.80(+0.78%) |
Nov 23, 2018 | 101.68 | 102.33 | 101.64 | 101.97 | 7,654 | -0.05(-0.05%) |
Nov 21, 2018 | 102.03 | 102.03 | 102.03 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.07 | 103.22 | 101.99 | 102.17 | 37,373 | -1.27(-1.23%) |
Nov 19, 2018 | 104.15 | 104.21 | 103.26 | 103.44 | 260,237 | -0.60(-0.57%) |
Nov 16, 2018 | 103.69 | 104.66 | 103.67 | 104.03 | 21,836 | +0.12(+0.11%) |
Nov 15, 2018 | 103.62 | 103.97 | 102.58 | 103.92 | 61,724 | -0.06(-0.06%) |
Nov 14, 2018 | 104.89 | 104.89 | 103.60 | 103.98 | 45,596 | -0.38(-0.37%) |
Nov 13, 2018 | 104.57 | 105.00 | 104.11 | 104.36 | 39,345 | -0.03(-0.03%) |
Nov 12, 2018 | 104.83 | 105.35 | 104.26 | 104.39 | 352,127 | -0.92(-0.87%) |
Nov 09, 2018 | 105.45 | 105.60 | 104.97 | 105.30 | 16,658 | -0.56(-0.53%) |
Nov 08, 2018 | 105.56 | 106.03 | 105.52 | 105.86 | 18,647 | -0.27(-0.25%) |
Nov 07, 2018 | 106.09 | 106.13 | 105.25 | 106.13 | 14,378 | +0.56(+0.53%) |
Nov 06, 2018 | 105.09 | 105.61 | 104.99 | 105.57 | 20,401 | +0.46(+0.44%) |
Nov 05, 2018 | 104.75 | 105.25 | 104.57 | 105.11 | 12,908 | +0.75(+0.72%) |
Nov 02, 2018 | 104.73 | 104.88 | 103.43 | 104.36 | 31,179 | -0.28(-0.26%) |
Nov 01, 2018 | 103.80 | 104.73 | 103.53 | 104.64 | 36,491 | +0.97(+0.93%) |
Oct 31, 2018 | 104.30 | 104.38 | 102.98 | 103.67 | 188,996 | -0.18(-0.17%) |
Oct 30, 2018 | 102.16 | 103.89 | 102.16 | 103.85 | 137,643 | +2.14(+2.11%) |
Oct 29, 2018 | 102.27 | 103.14 | 100.83 | 101.71 | 260,311 | +0.54(+0.54%) |
Oct 26, 2018 | 101.74 | 101.82 | 100.42 | 101.16 | 51,214 | -1.51(-1.47%) |
Oct 25, 2018 | 102.01 | 103.18 | 101.56 | 102.67 | 48,153 | +1.00(+0.99%) |
Oct 24, 2018 | 102.14 | 103.33 | 101.67 | 101.67 | 41,370 | -0.35(-0.34%) |
Oct 23, 2018 | 100.49 | 102.39 | 100.28 | 102.02 | 460,693 | +0.43(+0.42%) |
Oct 22, 2018 | 102.36 | 102.48 | 101.31 | 101.59 | 25,724 | -0.65(-0.63%) |
Oct 19, 2018 | 102.01 | 102.92 | 101.90 | 102.24 | 37,820 | +1.18(+1.17%) |
Oct 18, 2018 | 101.87 | 102.36 | 100.82 | 101.06 | 18,778 | -0.91(-0.89%) |
Oct 17, 2018 | 101.85 | 102.19 | 101.19 | 101.96 | 21,934 | -0.07(-0.07%) |
Oct 16, 2018 | 101.08 | 102.20 | 100.92 | 102.03 | 40,196 | +1.39(+1.39%) |
Oct 15, 2018 | 100.22 | 101.28 | 100.22 | 100.64 | 22,982 | +0.50(+0.50%) |
Oct 12, 2018 | 100.50 | 100.50 | 99.22 | 100.14 | 43,335 | +0.52(+0.53%) |
Oct 11, 2018 | 101.62 | 101.81 | 99.34 | 99.62 | 131,975 | -2.03(-2.00%) |
Oct 10, 2018 | 103.55 | 103.55 | 101.56 | 101.65 | 74,959 | -2.22(-2.14%) |
Oct 09, 2018 | 104.57 | 104.66 | 103.87 | 103.87 | 36,872 | -0.71(-0.68%) |
Oct 08, 2018 | 104.00 | 104.68 | 103.96 | 104.58 | 96,922 | +0.78(+0.75%) |
Oct 05, 2018 | 104.00 | 104.18 | 103.46 | 103.80 | 25,325 | -0.20(-0.19%) |
Oct 04, 2018 | 104.59 | 104.59 | 103.54 | 104.00 | 20,945 | -0.91(-0.87%) |
Oct 03, 2018 | 106.16 | 106.16 | 104.82 | 104.91 | 30,044 | -0.83(-0.78%) |
Oct 02, 2018 | 105.77 | 106.10 | 105.42 | 105.74 | 22,026 | -0.04(-0.03%) |
Oct 01, 2018 | 106.23 | 106.23 | 105.60 | 105.78 | 118,626 | +0.17(+0.16%) |
Sep 28, 2018 | 105.42 | 105.71 | 105.42 | 105.61 | 19,360 | -0.03(-0.03%) |
Sep 27, 2018 | 105.70 | 106.22 | 105.53 | 105.63 | 20,077 | -0.13(-0.13%) |
Sep 26, 2018 | 105.76 | 106.49 | 105.70 | 105.77 | 20,626 | +0.11(+0.10%) |
Sep 25, 2018 | 106.67 | 106.67 | 105.64 | 105.66 | 14,027 | -0.78(-0.73%) |
Sep 24, 2018 | 107.76 | 107.76 | 106.26 | 106.44 | 21,939 | -1.60(-1.48%) |
Sep 21, 2018 | 108.35 | 108.38 | 107.94 | 108.03 | 176,834 | +0.09(+0.08%) |
Sep 20, 2018 | 107.08 | 108.04 | 107.03 | 107.94 | 34,404 | +1.12(+1.05%) |
Sep 19, 2018 | 106.84 | 107.11 | 106.73 | 106.82 | 13,277 | -0.02(-0.02%) |
Sep 18, 2018 | 106.85 | 106.88 | 106.42 | 106.84 | 6,963 | -0.22(-0.21%) |
Sep 17, 2018 | 106.95 | 107.19 | 106.87 | 107.06 | 13,508 | +0.04(+0.03%) |
Sep 14, 2018 | 106.86 | 107.03 | 106.44 | 107.03 | 10,088 | +0.25(+0.23%) |
Sep 13, 2018 | 106.90 | 106.90 | 106.29 | 106.78 | 10,168 | +0.15(+0.14%) |
Sep 12, 2018 | 105.30 | 106.65 | 105.30 | 106.63 | 26,020 | +1.29(+1.22%) |
Sep 11, 2018 | 105.23 | 105.52 | 104.99 | 105.34 | 10,686 | -0.13(-0.13%) |
Sep 10, 2018 | 105.33 | 105.94 | 105.33 | 105.47 | 8,789 | +0.64(+0.61%) |
Sep 07, 2018 | 104.84 | 104.95 | 104.48 | 104.84 | 10,202 | -0.52(-0.50%) |
Sep 06, 2018 | 105.23 | 105.55 | 105.03 | 105.36 | 20,145 | +0.12(+0.11%) |
Sep 05, 2018 | 104.20 | 105.24 | 104.06 | 105.24 | 44,809 | +0.83(+0.79%) |