Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 101.76 | 101.86 | 101.47 | 101.78 | 10,342,097 | +0.38(+0.37%) |
Nov 29, 2018 | 101.41 | 101.70 | 101.12 | 101.40 | 8,267,271 | +0.40(+0.39%) |
Nov 28, 2018 | 101.35 | 101.50 | 100.92 | 101.00 | 8,854,725 | -0.49(-0.49%) |
Nov 27, 2018 | 101.32 | 101.70 | 101.27 | 101.49 | 6,761,971 | +0.11(+0.11%) |
Nov 26, 2018 | 101.36 | 101.54 | 101.29 | 101.38 | 7,477,913 | -0.23(-0.23%) |
Nov 23, 2018 | 102.08 | 102.16 | 101.56 | 101.61 | 3,431,047 | +0.11(+0.10%) |
Nov 21, 2018 | 101.50 | 101.50 | 101.50 | 0 | -0.04(-0.03%) | |
Nov 20, 2018 | 101.70 | 101.89 | 101.42 | 101.54 | 7,176,025 | +0.04(+0.03%) |
Nov 19, 2018 | 100.96 | 101.50 | 100.96 | 101.50 | 7,963,099 | +0.28(+0.28%) |
Nov 16, 2018 | 100.78 | 101.32 | 100.53 | 101.22 | 10,466,860 | +0.58(+0.58%) |
Nov 15, 2018 | 100.99 | 101.08 | 100.32 | 100.64 | 8,929,072 | -0.04(-0.04%) |
Nov 14, 2018 | 100.14 | 101.06 | 99.98 | 100.68 | 9,848,281 | +0.06(+0.06%) |
Nov 13, 2018 | 100.35 | 100.62 | 100.15 | 100.62 | 7,394,951 | -0.06(-0.06%) |
Nov 12, 2018 | 100.56 | 100.88 | 100.52 | 100.68 | 7,751,227 | +0.65(+0.65%) |
Nov 09, 2018 | 99.50 | 100.16 | 99.47 | 100.03 | 7,326,360 | +0.74(+0.75%) |
Nov 08, 2018 | 99.68 | 99.69 | 99.20 | 99.29 | 7,824,726 | -0.01(-0.01%) |
Nov 07, 2018 | 99.89 | 100.07 | 99.20 | 99.30 | 10,553,461 | +0.13(+0.13%) |
Nov 06, 2018 | 99.37 | 99.48 | 99.13 | 99.16 | 3,574,644 | -0.06(-0.06%) |
Nov 05, 2018 | 99.26 | 99.46 | 99.15 | 99.22 | 5,381,667 | +0.39(+0.39%) |
Nov 02, 2018 | 99.87 | 99.95 | 98.75 | 98.84 | 12,821,952 | -1.24(-1.24%) |
Nov 01, 2018 | 99.59 | 100.21 | 99.58 | 100.08 | 6,912,721 | +0.09(+0.09%) |
Oct 31, 2018 | 100.13 | 100.32 | 99.66 | 99.99 | 9,890,063 | -0.51(-0.51%) |
Oct 30, 2018 | 100.59 | 100.83 | 100.38 | 100.50 | 11,290,700 | -0.50(-0.50%) |
Oct 29, 2018 | 101.10 | 101.26 | 100.59 | 101.00 | 8,723,227 | -0.23(-0.23%) |
Oct 26, 2018 | 101.18 | 101.52 | 101.05 | 101.23 | 21,108,290 | +0.61(+0.60%) |
Oct 25, 2018 | 100.83 | 101.01 | 100.56 | 100.62 | 14,328,010 | -0.42(-0.42%) |
Oct 24, 2018 | 100.67 | 101.08 | 100.57 | 101.05 | 18,183,842 | +0.76(+0.75%) |
Oct 23, 2018 | 101.03 | 101.26 | 100.22 | 100.29 | 11,734,964 | +0.32(+0.32%) |
Oct 22, 2018 | 100.31 | 100.43 | 99.94 | 99.97 | 3,685,157 | -0.13(-0.13%) |
Oct 19, 2018 | 100.23 | 100.31 | 99.84 | 100.10 | 12,372,995 | -0.22(-0.22%) |
Oct 18, 2018 | 100.02 | 100.70 | 99.96 | 100.32 | 6,507,543 | -0.04(-0.03%) |
Oct 17, 2018 | 100.94 | 101.05 | 100.34 | 100.36 | 6,679,597 | -0.60(-0.59%) |
Oct 16, 2018 | 100.70 | 100.99 | 100.50 | 100.96 | 5,409,648 | +0.23(+0.23%) |
Oct 15, 2018 | 100.94 | 101.08 | 100.61 | 100.73 | 8,117,669 | -0.04(-0.04%) |
Oct 12, 2018 | 100.70 | 101.25 | 100.61 | 100.77 | 7,717,616 | -0.35(-0.35%) |
Oct 11, 2018 | 100.36 | 101.37 | 100.17 | 101.12 | 18,273,716 | +1.21(+1.22%) |
Oct 10, 2018 | 99.60 | 99.98 | 99.29 | 99.91 | 17,367,408 | -0.27(-0.27%) |
Oct 09, 2018 | 99.60 | 100.23 | 99.54 | 100.18 | 13,098,156 | +1.00(+1.01%) |
Oct 08, 2018 | 99.47 | 99.57 | 99.16 | 99.18 | 6,651,717 | -0.33(-0.34%) |
Oct 05, 2018 | 99.82 | 100.11 | 99.14 | 99.51 | 20,556,342 | -0.86(-0.86%) |
Oct 04, 2018 | 100.47 | 100.70 | 100.10 | 100.38 | 18,410,592 | -0.71(-0.71%) |
Oct 03, 2018 | 102.36 | 102.44 | 100.57 | 101.09 | 23,652,142 | -1.79(-1.74%) |
Oct 02, 2018 | 102.71 | 103.11 | 102.65 | 102.88 | 9,390,668 | +0.62(+0.61%) |
Oct 01, 2018 | 102.70 | 102.85 | 102.22 | 102.25 | 25,492,944 | -0.76(-0.73%) |
Sep 28, 2018 | 103.52 | 103.57 | 102.96 | 103.01 | 14,581,077 | -0.27(-0.26%) |
Sep 27, 2018 | 102.98 | 103.34 | 102.86 | 103.28 | 6,555,919 | +0.07(+0.07%) |
Sep 26, 2018 | 102.71 | 103.28 | 102.47 | 103.21 | 10,829,946 | +0.72(+0.70%) |
Sep 25, 2018 | 102.31 | 102.54 | 102.24 | 102.49 | 7,571,742 | -0.11(-0.10%) |
Sep 24, 2018 | 102.54 | 103.01 | 102.52 | 102.59 | 6,267,823 | -0.26(-0.26%) |
Sep 21, 2018 | 102.66 | 103.01 | 102.63 | 102.86 | 7,028,635 | -0.04(-0.04%) |
Sep 20, 2018 | 102.40 | 103.03 | 102.31 | 102.90 | 9,856,033 | +0.47(+0.46%) |
Sep 19, 2018 | 102.87 | 102.87 | 102.06 | 102.43 | 15,232,213 | -0.62(-0.60%) |
Sep 18, 2018 | 103.70 | 103.71 | 102.91 | 103.04 | 11,592,111 | -1.09(-1.05%) |
Sep 17, 2018 | 103.81 | 104.37 | 103.75 | 104.13 | 6,185,218 | +0.00(+0.00%) |
Sep 14, 2018 | 104.01 | 104.45 | 103.91 | 104.13 | 6,351,933 | -0.50(-0.48%) |
Sep 13, 2018 | 104.83 | 105.03 | 104.51 | 104.63 | 5,502,223 | +0.16(+0.15%) |
Sep 12, 2018 | 104.57 | 104.68 | 104.44 | 104.47 | 3,810,670 | +0.25(+0.24%) |
Sep 11, 2018 | 104.60 | 104.68 | 104.18 | 104.23 | 6,193,256 | -0.80(-0.76%) |
Sep 10, 2018 | 104.68 | 105.05 | 104.68 | 105.03 | 7,270,617 | +0.39(+0.37%) |
Sep 07, 2018 | 104.82 | 104.88 | 104.52 | 104.64 | 12,765,116 | -0.90(-0.85%) |
Sep 06, 2018 | 105.19 | 105.76 | 105.13 | 105.54 | 10,890,579 | +0.39(+0.37%) |
Sep 05, 2018 | 105.19 | 105.32 | 105.01 | 105.15 | 10,727,304 | -0.28(-0.27%) |