Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 111.00 | 112.70 | 110.72 | 110.92 | 280,596 | -0.23(-0.21%) |
Nov 29, 2018 | 109.84 | 112.34 | 109.08 | 111.15 | 212,200 | +0.80(+0.73%) |
Nov 28, 2018 | 105.46 | 110.97 | 105.46 | 110.35 | 246,685 | +4.79(+4.53%) |
Nov 27, 2018 | 108.16 | 109.86 | 104.96 | 105.56 | 270,453 | -3.17(-2.92%) |
Nov 26, 2018 | 108.82 | 110.39 | 107.22 | 108.73 | 170,733 | +1.20(+1.12%) |
Nov 23, 2018 | 106.06 | 109.31 | 105.45 | 107.53 | 65,272 | +0.33(+0.31%) |
Nov 21, 2018 | 107.20 | 107.20 | 107.20 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 106.30 | 107.63 | 104.62 | 105.02 | 219,327 | -3.56(-3.27%) |
Nov 19, 2018 | 109.48 | 110.93 | 107.73 | 108.58 | 209,964 | -1.44(-1.31%) |
Nov 16, 2018 | 107.52 | 111.02 | 107.52 | 110.01 | 203,858 | +0.65(+0.60%) |
Nov 15, 2018 | 107.11 | 109.42 | 105.99 | 109.36 | 146,394 | +1.33(+1.23%) |
Nov 14, 2018 | 110.21 | 111.24 | 107.11 | 108.03 | 198,625 | -0.84(-0.77%) |
Nov 13, 2018 | 107.74 | 110.49 | 107.74 | 108.87 | 146,067 | +1.54(+1.43%) |
Nov 12, 2018 | 109.42 | 109.42 | 106.95 | 107.33 | 170,365 | -2.17(-1.98%) |
Nov 09, 2018 | 110.42 | 111.40 | 108.40 | 109.50 | 142,421 | -1.20(-1.08%) |
Nov 08, 2018 | 108.33 | 112.94 | 108.33 | 110.70 | 286,211 | +2.05(+1.88%) |
Nov 07, 2018 | 106.71 | 110.40 | 102.49 | 108.65 | 306,455 | +0.32(+0.29%) |
Nov 06, 2018 | 105.81 | 108.88 | 105.81 | 108.34 | 224,586 | +2.15(+2.03%) |
Nov 05, 2018 | 105.71 | 107.25 | 104.97 | 106.19 | 195,353 | +0.54(+0.51%) |
Nov 02, 2018 | 105.92 | 106.80 | 103.83 | 105.64 | 241,558 | +0.81(+0.77%) |
Nov 01, 2018 | 102.93 | 105.00 | 101.74 | 104.83 | 221,234 | +2.66(+2.61%) |
Oct 31, 2018 | 103.55 | 104.95 | 102.00 | 102.17 | 319,012 | +0.06(+0.05%) |
Oct 30, 2018 | 101.51 | 103.13 | 100.44 | 102.12 | 343,919 | +0.86(+0.85%) |
Oct 29, 2018 | 101.77 | 102.79 | 99.73 | 101.26 | 289,390 | +1.42(+1.42%) |
Oct 26, 2018 | 99.78 | 100.92 | 98.24 | 99.84 | 283,769 | -0.96(-0.95%) |
Oct 25, 2018 | 99.66 | 101.85 | 97.51 | 100.80 | 225,300 | +1.86(+1.88%) |
Oct 24, 2018 | 105.91 | 106.21 | 98.69 | 98.94 | 284,372 | -7.20(-6.78%) |
Oct 23, 2018 | 105.16 | 107.18 | 104.48 | 106.14 | 200,162 | -0.61(-0.58%) |
Oct 22, 2018 | 106.76 | 107.95 | 106.19 | 106.75 | 139,232 | +0.54(+0.51%) |
Oct 19, 2018 | 105.47 | 107.53 | 105.30 | 106.21 | 134,903 | +0.77(+0.73%) |
Oct 18, 2018 | 107.12 | 108.01 | 105.27 | 105.44 | 177,322 | -1.97(-1.84%) |
Oct 17, 2018 | 107.19 | 108.03 | 105.18 | 107.41 | 206,832 | +0.20(+0.18%) |
Oct 16, 2018 | 105.08 | 107.27 | 103.62 | 107.22 | 209,737 | +3.04(+2.92%) |
Oct 15, 2018 | 102.35 | 104.72 | 102.35 | 104.17 | 240,505 | +1.58(+1.54%) |
Oct 12, 2018 | 105.75 | 106.37 | 100.93 | 102.59 | 325,980 | -1.56(-1.50%) |
Oct 11, 2018 | 107.49 | 107.68 | 104.04 | 104.16 | 233,539 | -3.95(-3.65%) |
Oct 10, 2018 | 112.60 | 113.12 | 107.98 | 108.10 | 233,742 | -4.76(-4.21%) |
Oct 09, 2018 | 112.88 | 114.03 | 112.74 | 112.86 | 204,191 | -0.53(-0.47%) |
Oct 08, 2018 | 112.67 | 115.09 | 112.60 | 113.39 | 198,098 | +0.34(+0.30%) |
Oct 05, 2018 | 113.52 | 114.62 | 112.59 | 113.05 | 196,984 | -0.65(-0.57%) |
Oct 04, 2018 | 112.12 | 114.26 | 112.12 | 113.70 | 172,162 | +1.07(+0.95%) |
Oct 03, 2018 | 112.35 | 114.86 | 111.86 | 112.63 | 176,896 | +0.94(+0.84%) |
Oct 02, 2018 | 111.62 | 112.84 | 111.44 | 111.69 | 171,768 | -0.36(-0.32%) |
Oct 01, 2018 | 112.83 | 113.28 | 111.81 | 112.05 | 228,005 | -0.19(-0.17%) |
Sep 28, 2018 | 112.19 | 112.89 | 111.35 | 112.24 | 243,384 | -0.33(-0.29%) |
Sep 27, 2018 | 112.70 | 113.26 | 112.00 | 112.56 | 144,951 | -0.14(-0.12%) |
Sep 26, 2018 | 114.10 | 114.42 | 112.42 | 112.70 | 336,036 | -1.40(-1.22%) |
Sep 25, 2018 | 113.45 | 114.89 | 113.45 | 114.10 | 285,195 | +1.35(+1.20%) |
Sep 24, 2018 | 113.91 | 114.05 | 111.72 | 112.75 | 342,532 | -1.16(-1.02%) |
Sep 21, 2018 | 111.35 | 114.14 | 111.10 | 113.91 | 835,196 | +3.21(+2.90%) |
Sep 20, 2018 | 108.42 | 111.86 | 108.42 | 110.70 | 261,950 | +3.35(+3.12%) |
Sep 19, 2018 | 109.03 | 109.16 | 105.91 | 107.35 | 474,437 | -1.68(-1.54%) |
Sep 18, 2018 | 115.31 | 115.31 | 107.95 | 109.03 | 933,357 | -9.08(-7.69%) |
Sep 17, 2018 | 118.94 | 119.03 | 117.50 | 118.10 | 183,285 | -0.79(-0.67%) |
Sep 14, 2018 | 116.94 | 119.50 | 116.86 | 118.89 | 229,958 | +2.28(+1.96%) |
Sep 13, 2018 | 116.84 | 117.50 | 115.91 | 116.61 | 174,638 | +0.14(+0.12%) |
Sep 12, 2018 | 116.38 | 116.84 | 115.15 | 116.47 | 195,207 | +0.00(+0.00%) |
Sep 11, 2018 | 116.66 | 117.08 | 115.64 | 116.47 | 212,253 | -0.14(-0.12%) |
Sep 10, 2018 | 116.38 | 117.08 | 115.45 | 116.61 | 159,402 | +0.70(+0.60%) |
Sep 07, 2018 | 114.47 | 116.01 | 113.68 | 115.91 | 213,632 | +1.30(+1.14%) |
Sep 06, 2018 | 113.45 | 115.12 | 113.45 | 114.61 | 179,248 | +1.16(+1.03%) |
Sep 05, 2018 | 114.66 | 115.78 | 113.35 | 113.45 | 249,176 | -1.35(-1.18%) |