Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 111.01 | 112.71 | 110.73 | 110.93 | 280,572 | -0.23(-0.21%) |
Nov 29, 2018 | 109.85 | 112.35 | 109.09 | 111.16 | 212,182 | +0.80(+0.73%) |
Nov 28, 2018 | 105.47 | 110.98 | 105.47 | 110.36 | 246,664 | +4.79(+4.53%) |
Nov 27, 2018 | 108.16 | 109.87 | 104.97 | 105.57 | 270,429 | -3.17(-2.92%) |
Nov 26, 2018 | 108.83 | 110.39 | 107.23 | 108.74 | 170,718 | +1.20(+1.12%) |
Nov 23, 2018 | 106.07 | 109.32 | 105.46 | 107.54 | 65,266 | +0.33(+0.31%) |
Nov 21, 2018 | 107.21 | 107.21 | 107.21 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 106.31 | 107.64 | 104.63 | 105.03 | 219,308 | -3.56(-3.27%) |
Nov 19, 2018 | 109.49 | 110.94 | 107.74 | 108.58 | 209,945 | -1.44(-1.31%) |
Nov 16, 2018 | 107.53 | 111.03 | 107.53 | 110.02 | 203,840 | +0.65(+0.60%) |
Nov 15, 2018 | 107.12 | 109.43 | 106.00 | 109.37 | 146,382 | +1.33(+1.23%) |
Nov 14, 2018 | 110.22 | 111.25 | 107.12 | 108.04 | 198,608 | -0.84(-0.77%) |
Nov 13, 2018 | 107.75 | 110.50 | 107.75 | 108.88 | 146,054 | +1.54(+1.43%) |
Nov 12, 2018 | 109.42 | 109.42 | 106.96 | 107.34 | 170,351 | -2.17(-1.98%) |
Nov 09, 2018 | 110.43 | 111.41 | 108.41 | 109.51 | 142,409 | -1.20(-1.08%) |
Nov 08, 2018 | 108.34 | 112.95 | 108.34 | 110.71 | 286,187 | +2.05(+1.88%) |
Nov 07, 2018 | 106.72 | 110.41 | 102.50 | 108.66 | 306,429 | +0.32(+0.29%) |
Nov 06, 2018 | 105.82 | 108.89 | 105.82 | 108.34 | 224,567 | +2.15(+2.03%) |
Nov 05, 2018 | 105.72 | 107.26 | 104.98 | 106.19 | 195,337 | +0.54(+0.51%) |
Nov 02, 2018 | 105.93 | 106.81 | 103.84 | 105.65 | 241,537 | +0.81(+0.77%) |
Nov 01, 2018 | 102.94 | 105.01 | 101.75 | 104.84 | 221,215 | +2.66(+2.61%) |
Oct 31, 2018 | 103.56 | 104.96 | 102.01 | 102.18 | 318,985 | +0.06(+0.05%) |
Oct 30, 2018 | 101.52 | 103.14 | 100.45 | 102.12 | 343,889 | +0.86(+0.85%) |
Oct 29, 2018 | 101.78 | 102.80 | 99.74 | 101.27 | 289,366 | +1.41(+1.42%) |
Oct 26, 2018 | 99.79 | 100.92 | 98.25 | 99.85 | 283,744 | -0.96(-0.95%) |
Oct 25, 2018 | 99.67 | 101.86 | 97.52 | 100.81 | 225,280 | +1.86(+1.88%) |
Oct 24, 2018 | 105.92 | 106.22 | 98.70 | 98.95 | 284,348 | -7.20(-6.78%) |
Oct 23, 2018 | 105.17 | 107.19 | 104.49 | 106.15 | 200,145 | -0.61(-0.58%) |
Oct 22, 2018 | 106.77 | 107.96 | 106.20 | 106.76 | 139,220 | +0.54(+0.51%) |
Oct 19, 2018 | 105.48 | 107.54 | 105.31 | 106.22 | 134,891 | +0.77(+0.73%) |
Oct 18, 2018 | 107.12 | 108.02 | 105.28 | 105.45 | 177,307 | -1.97(-1.84%) |
Oct 17, 2018 | 107.20 | 108.04 | 105.19 | 107.42 | 206,814 | +0.20(+0.18%) |
Oct 16, 2018 | 105.09 | 107.28 | 103.63 | 107.23 | 209,719 | +3.04(+2.92%) |
Oct 15, 2018 | 102.36 | 104.73 | 102.36 | 104.18 | 240,485 | +1.58(+1.54%) |
Oct 12, 2018 | 105.76 | 106.38 | 100.94 | 102.60 | 325,952 | -1.56(-1.50%) |
Oct 11, 2018 | 107.50 | 107.69 | 104.05 | 104.16 | 233,519 | -3.95(-3.65%) |
Oct 10, 2018 | 112.61 | 113.13 | 107.99 | 108.11 | 233,722 | -4.76(-4.22%) |
Oct 09, 2018 | 112.89 | 114.04 | 112.75 | 112.87 | 204,173 | -0.53(-0.47%) |
Oct 08, 2018 | 112.68 | 115.11 | 112.61 | 113.40 | 198,081 | +0.34(+0.31%) |
Oct 05, 2018 | 113.53 | 114.63 | 112.60 | 113.06 | 196,967 | -0.65(-0.57%) |
Oct 04, 2018 | 112.14 | 114.27 | 112.14 | 113.71 | 172,147 | +1.07(+0.95%) |
Oct 03, 2018 | 112.36 | 114.87 | 111.87 | 112.64 | 176,880 | +0.94(+0.84%) |
Oct 02, 2018 | 111.63 | 112.85 | 111.45 | 111.70 | 171,753 | -0.36(-0.32%) |
Oct 01, 2018 | 112.84 | 113.29 | 111.82 | 112.06 | 227,986 | -0.19(-0.17%) |
Sep 28, 2018 | 112.20 | 112.90 | 111.36 | 112.25 | 243,363 | -0.33(-0.29%) |
Sep 27, 2018 | 112.71 | 113.27 | 112.01 | 112.57 | 144,938 | -0.14(-0.12%) |
Sep 26, 2018 | 114.11 | 114.43 | 112.43 | 112.71 | 336,007 | -1.40(-1.22%) |
Sep 25, 2018 | 113.46 | 114.90 | 113.46 | 114.11 | 285,171 | +1.35(+1.20%) |
Sep 24, 2018 | 113.92 | 114.06 | 111.73 | 112.76 | 342,503 | -1.16(-1.02%) |
Sep 21, 2018 | 111.36 | 114.16 | 111.11 | 113.92 | 835,124 | +3.21(+2.90%) |
Sep 20, 2018 | 108.43 | 111.87 | 108.43 | 110.71 | 261,928 | +3.35(+3.12%) |
Sep 19, 2018 | 109.03 | 109.17 | 105.92 | 107.36 | 474,396 | -1.68(-1.54%) |
Sep 18, 2018 | 115.32 | 115.32 | 107.96 | 109.03 | 933,276 | -9.08(-7.69%) |
Sep 17, 2018 | 118.95 | 119.04 | 117.51 | 118.11 | 183,269 | -0.79(-0.67%) |
Sep 14, 2018 | 116.95 | 119.51 | 116.86 | 118.90 | 229,938 | +2.28(+1.96%) |
Sep 13, 2018 | 116.86 | 117.51 | 115.92 | 116.62 | 174,623 | +0.14(+0.12%) |
Sep 12, 2018 | 116.39 | 116.86 | 115.16 | 116.48 | 195,191 | +0.00(+0.00%) |
Sep 11, 2018 | 116.67 | 117.09 | 115.64 | 116.48 | 212,235 | -0.14(-0.12%) |
Sep 10, 2018 | 116.39 | 117.09 | 115.46 | 116.62 | 159,388 | +0.70(+0.60%) |
Sep 07, 2018 | 114.48 | 116.02 | 113.69 | 115.92 | 213,614 | +1.30(+1.14%) |
Sep 06, 2018 | 113.46 | 115.13 | 113.46 | 114.62 | 179,232 | +1.16(+1.03%) |
Sep 05, 2018 | 114.67 | 115.78 | 113.36 | 113.46 | 249,155 | -1.35(-1.18%) |