Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 110.64 | 112.33 | 110.36 | 110.55 | 281,522 | -0.23(-0.21%) |
Nov 29, 2018 | 109.48 | 111.97 | 108.72 | 110.78 | 212,900 | +0.80(+0.73%) |
Nov 28, 2018 | 105.11 | 110.61 | 105.11 | 109.98 | 247,499 | +4.77(+4.53%) |
Nov 27, 2018 | 107.80 | 109.50 | 104.62 | 105.21 | 271,345 | -3.16(-2.92%) |
Nov 26, 2018 | 108.46 | 110.02 | 106.87 | 108.38 | 171,296 | +1.20(+1.12%) |
Nov 23, 2018 | 105.72 | 108.95 | 105.10 | 107.18 | 65,487 | +0.33(+0.30%) |
Nov 21, 2018 | 106.85 | 106.85 | 106.85 | 0 | +2.18(+2.08%) | |
Nov 20, 2018 | 105.95 | 107.28 | 104.28 | 104.67 | 220,050 | -3.54(-3.27%) |
Nov 19, 2018 | 109.12 | 110.56 | 107.38 | 108.22 | 210,656 | -1.43(-1.31%) |
Nov 16, 2018 | 107.16 | 110.65 | 107.16 | 109.65 | 204,531 | +0.65(+0.60%) |
Nov 15, 2018 | 106.75 | 109.06 | 105.64 | 109.00 | 146,877 | +1.33(+1.23%) |
Nov 14, 2018 | 109.84 | 110.87 | 106.75 | 107.67 | 199,280 | -0.83(-0.77%) |
Nov 13, 2018 | 107.39 | 110.12 | 107.39 | 108.51 | 146,548 | +1.53(+1.43%) |
Nov 12, 2018 | 109.06 | 109.06 | 106.60 | 106.98 | 170,927 | -2.16(-1.98%) |
Nov 09, 2018 | 110.06 | 111.03 | 108.04 | 109.14 | 142,891 | -1.20(-1.08%) |
Nov 08, 2018 | 107.97 | 112.57 | 107.97 | 110.34 | 287,155 | +2.04(+1.88%) |
Nov 07, 2018 | 106.36 | 110.04 | 102.15 | 108.30 | 307,466 | +0.32(+0.29%) |
Nov 06, 2018 | 105.47 | 108.52 | 105.47 | 107.98 | 225,327 | +2.14(+2.02%) |
Nov 05, 2018 | 105.36 | 106.89 | 104.63 | 105.84 | 195,998 | +0.54(+0.51%) |
Nov 02, 2018 | 105.58 | 106.45 | 103.49 | 105.30 | 242,355 | +0.81(+0.77%) |
Nov 01, 2018 | 102.59 | 104.66 | 101.41 | 104.49 | 221,964 | +2.65(+2.61%) |
Oct 31, 2018 | 103.21 | 104.60 | 101.67 | 101.84 | 320,065 | +0.06(+0.06%) |
Oct 30, 2018 | 101.18 | 102.79 | 100.11 | 101.78 | 345,053 | +0.85(+0.85%) |
Oct 29, 2018 | 101.44 | 102.45 | 99.40 | 100.93 | 290,345 | +1.41(+1.42%) |
Oct 26, 2018 | 99.45 | 100.58 | 97.92 | 99.52 | 284,705 | -0.96(-0.95%) |
Oct 25, 2018 | 99.33 | 101.51 | 97.19 | 100.47 | 226,043 | +1.86(+1.88%) |
Oct 24, 2018 | 105.56 | 105.86 | 98.37 | 98.62 | 285,311 | -7.17(-6.78%) |
Oct 23, 2018 | 104.81 | 106.83 | 104.14 | 105.79 | 200,822 | -0.61(-0.58%) |
Oct 22, 2018 | 106.41 | 107.60 | 105.84 | 106.40 | 139,692 | +0.54(+0.51%) |
Oct 19, 2018 | 105.12 | 107.18 | 104.95 | 105.86 | 135,348 | +0.77(+0.73%) |
Oct 18, 2018 | 106.76 | 107.66 | 104.93 | 105.09 | 177,907 | -1.97(-1.84%) |
Oct 17, 2018 | 106.84 | 107.68 | 104.83 | 107.06 | 207,514 | +0.20(+0.18%) |
Oct 16, 2018 | 104.73 | 106.92 | 103.28 | 106.87 | 210,429 | +3.03(+2.92%) |
Oct 15, 2018 | 102.01 | 104.38 | 102.01 | 103.83 | 241,299 | +1.58(+1.54%) |
Oct 12, 2018 | 105.40 | 106.02 | 100.60 | 102.25 | 327,055 | -1.56(-1.50%) |
Oct 11, 2018 | 107.14 | 107.33 | 103.70 | 103.81 | 234,309 | -3.93(-3.65%) |
Oct 10, 2018 | 112.23 | 112.75 | 107.63 | 107.75 | 234,513 | -4.74(-4.22%) |
Oct 09, 2018 | 112.51 | 113.66 | 112.37 | 112.49 | 204,865 | -0.53(-0.47%) |
Oct 08, 2018 | 112.30 | 114.72 | 112.23 | 113.02 | 198,751 | +0.34(+0.30%) |
Oct 05, 2018 | 113.15 | 114.24 | 112.22 | 112.67 | 197,634 | -0.65(-0.57%) |
Oct 04, 2018 | 111.76 | 113.88 | 111.76 | 113.33 | 172,730 | +1.07(+0.95%) |
Oct 03, 2018 | 111.98 | 114.48 | 111.50 | 112.26 | 177,479 | +0.94(+0.84%) |
Oct 02, 2018 | 111.25 | 112.47 | 111.08 | 111.32 | 172,335 | -0.36(-0.32%) |
Oct 01, 2018 | 112.46 | 112.91 | 111.44 | 111.68 | 228,757 | -0.19(-0.17%) |
Sep 28, 2018 | 111.82 | 112.52 | 110.99 | 111.87 | 244,187 | -0.32(-0.29%) |
Sep 27, 2018 | 112.33 | 112.89 | 111.64 | 112.19 | 145,429 | -0.14(-0.12%) |
Sep 26, 2018 | 113.72 | 114.05 | 112.05 | 112.33 | 337,145 | -1.39(-1.22%) |
Sep 25, 2018 | 113.07 | 114.51 | 113.07 | 113.72 | 286,136 | +1.35(+1.20%) |
Sep 24, 2018 | 113.54 | 113.68 | 111.36 | 112.38 | 343,662 | -1.16(-1.02%) |
Sep 21, 2018 | 110.99 | 113.77 | 110.73 | 113.54 | 837,952 | +3.20(+2.90%) |
Sep 20, 2018 | 108.06 | 111.50 | 108.06 | 110.34 | 262,814 | +3.34(+3.12%) |
Sep 19, 2018 | 108.67 | 108.81 | 105.56 | 107.00 | 476,002 | -1.67(-1.54%) |
Sep 18, 2018 | 114.93 | 114.93 | 107.60 | 108.67 | 936,436 | -9.05(-7.69%) |
Sep 17, 2018 | 118.55 | 118.64 | 117.11 | 117.71 | 183,890 | -0.79(-0.67%) |
Sep 14, 2018 | 116.55 | 119.11 | 116.47 | 118.50 | 230,717 | +2.27(+1.96%) |
Sep 13, 2018 | 116.46 | 117.11 | 115.53 | 116.23 | 175,214 | +0.14(+0.12%) |
Sep 12, 2018 | 116.00 | 116.46 | 114.77 | 116.09 | 195,851 | +0.00(+0.00%) |
Sep 11, 2018 | 116.28 | 116.69 | 115.25 | 116.09 | 212,953 | -0.14(-0.12%) |
Sep 10, 2018 | 116.00 | 116.69 | 115.07 | 116.23 | 159,928 | +0.70(+0.60%) |
Sep 07, 2018 | 114.09 | 115.63 | 113.31 | 115.53 | 214,337 | +1.30(+1.14%) |
Sep 06, 2018 | 113.07 | 114.74 | 113.07 | 114.23 | 179,839 | +1.16(+1.03%) |
Sep 05, 2018 | 114.28 | 115.39 | 112.98 | 113.07 | 249,998 | -1.35(-1.18%) |