Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 98.19 | 98.50 | 97.22 | 98.09 | 774,250 | -0.12(-0.13%) |
Nov 29, 2018 | 101.17 | 101.98 | 97.96 | 98.21 | 3,144,470 | -2.83(-2.80%) |
Nov 28, 2018 | 98.88 | 101.10 | 97.73 | 101.04 | 1,058,361 | +2.64(+2.68%) |
Nov 27, 2018 | 97.18 | 98.41 | 95.97 | 98.40 | 1,136,160 | +0.71(+0.72%) |
Nov 26, 2018 | 97.32 | 97.80 | 96.77 | 97.70 | 1,360,258 | +1.15(+1.19%) |
Nov 23, 2018 | 95.99 | 97.27 | 95.55 | 96.55 | 458,981 | +0.06(+0.06%) |
Nov 21, 2018 | 96.49 | 96.49 | 96.49 | 0 | +0.48(+0.50%) | |
Nov 20, 2018 | 95.27 | 96.31 | 94.78 | 96.02 | 3,503,120 | -0.60(-0.62%) |
Nov 19, 2018 | 96.08 | 98.00 | 95.67 | 96.61 | 3,844,378 | +0.57(+0.59%) |
Nov 16, 2018 | 94.69 | 96.62 | 94.69 | 96.04 | 1,700,461 | +1.23(+1.29%) |
Nov 15, 2018 | 92.63 | 95.25 | 92.44 | 94.82 | 1,676,738 | +1.81(+1.94%) |
Nov 14, 2018 | 95.85 | 95.85 | 92.67 | 93.01 | 2,087,728 | -2.52(-2.64%) |
Nov 13, 2018 | 95.56 | 97.08 | 94.54 | 95.53 | 1,651,105 | +0.00(+0.00%) |
Nov 12, 2018 | 96.73 | 97.07 | 95.40 | 95.53 | 1,743,577 | -1.66(-1.70%) |
Nov 09, 2018 | 97.02 | 97.85 | 96.21 | 97.19 | 1,083,974 | +0.12(+0.13%) |
Nov 08, 2018 | 98.78 | 98.94 | 96.48 | 97.06 | 1,522,039 | -1.79(-1.81%) |
Nov 07, 2018 | 99.35 | 99.37 | 97.77 | 98.85 | 1,342,805 | +0.30(+0.30%) |
Nov 06, 2018 | 98.28 | 99.27 | 98.19 | 98.56 | 856,932 | -0.34(-0.35%) |
Nov 05, 2018 | 98.98 | 100.86 | 98.13 | 98.90 | 1,059,167 | +0.06(+0.06%) |
Nov 02, 2018 | 99.96 | 100.59 | 96.93 | 98.84 | 1,769,917 | -0.84(-0.84%) |
Nov 01, 2018 | 97.40 | 100.06 | 97.40 | 99.68 | 2,180,999 | +3.14(+3.25%) |
Oct 31, 2018 | 94.97 | 97.19 | 94.75 | 96.54 | 2,084,230 | +2.29(+2.43%) |
Oct 30, 2018 | 92.40 | 94.46 | 92.27 | 94.25 | 1,488,707 | +2.29(+2.49%) |
Oct 29, 2018 | 93.47 | 94.52 | 90.87 | 91.95 | 2,335,711 | -0.54(-0.59%) |
Oct 26, 2018 | 92.22 | 93.60 | 91.10 | 92.49 | 5,200,576 | -1.07(-1.14%) |
Oct 25, 2018 | 102.53 | 102.53 | 86.16 | 93.56 | 10,138,787 | -16.23(-14.78%) |
Oct 24, 2018 | 113.17 | 114.39 | 109.54 | 109.79 | 1,450,576 | -3.50(-3.09%) |
Oct 23, 2018 | 114.63 | 114.65 | 111.06 | 113.29 | 1,360,505 | -3.72(-3.18%) |
Oct 22, 2018 | 117.99 | 118.11 | 116.31 | 117.01 | 1,846,800 | -0.58(-0.49%) |
Oct 19, 2018 | 117.58 | 119.13 | 117.25 | 117.59 | 691,721 | +0.20(+0.17%) |
Oct 18, 2018 | 118.08 | 119.14 | 116.52 | 117.39 | 528,749 | -0.88(-0.74%) |
Oct 17, 2018 | 118.12 | 119.09 | 117.31 | 118.27 | 743,413 | -0.18(-0.15%) |
Oct 16, 2018 | 117.52 | 119.10 | 116.60 | 118.45 | 912,396 | +1.29(+1.10%) |
Oct 15, 2018 | 116.44 | 118.02 | 115.83 | 117.15 | 969,874 | +0.05(+0.04%) |
Oct 12, 2018 | 114.46 | 117.44 | 114.00 | 117.11 | 1,902,209 | +4.31(+3.82%) |
Oct 11, 2018 | 116.07 | 116.97 | 112.78 | 112.79 | 1,468,980 | -3.59(-3.08%) |
Oct 10, 2018 | 121.25 | 121.37 | 116.21 | 116.38 | 1,243,610 | -4.77(-3.94%) |
Oct 09, 2018 | 120.86 | 121.73 | 120.68 | 121.15 | 777,523 | -0.19(-0.16%) |
Oct 08, 2018 | 123.04 | 123.11 | 120.81 | 121.34 | 781,025 | -1.64(-1.33%) |
Oct 05, 2018 | 122.41 | 123.39 | 121.62 | 122.98 | 1,019,772 | +0.91(+0.75%) |
Oct 04, 2018 | 124.75 | 125.40 | 121.17 | 122.06 | 1,253,047 | -3.36(-2.68%) |
Oct 03, 2018 | 126.20 | 126.46 | 125.19 | 125.42 | 611,655 | -0.57(-0.45%) |
Oct 02, 2018 | 124.73 | 126.33 | 124.19 | 125.99 | 1,253,756 | +1.52(+1.22%) |
Oct 01, 2018 | 125.07 | 125.14 | 123.80 | 124.47 | 1,081,111 | +0.21(+0.17%) |
Sep 28, 2018 | 123.78 | 124.64 | 123.19 | 124.26 | 796,168 | +0.17(+0.14%) |
Sep 27, 2018 | 124.52 | 124.86 | 123.92 | 124.09 | 819,551 | -0.45(-0.36%) |
Sep 26, 2018 | 125.61 | 126.09 | 124.40 | 124.54 | 830,930 | -0.84(-0.67%) |
Sep 25, 2018 | 125.93 | 126.00 | 124.66 | 125.38 | 1,531,524 | -0.14(-0.11%) |
Sep 24, 2018 | 126.94 | 126.94 | 124.92 | 125.52 | 871,898 | -1.45(-1.14%) |
Sep 21, 2018 | 126.80 | 127.66 | 125.90 | 126.96 | 1,209,961 | -0.11(-0.09%) |
Sep 20, 2018 | 128.25 | 128.89 | 126.25 | 127.08 | 1,400,412 | -0.75(-0.59%) |
Sep 19, 2018 | 131.47 | 131.47 | 127.59 | 127.83 | 613,997 | -3.56(-2.71%) |
Sep 18, 2018 | 129.19 | 131.99 | 129.19 | 131.39 | 823,616 | +2.02(+1.56%) |
Sep 17, 2018 | 130.02 | 130.09 | 128.86 | 129.37 | 504,844 | -0.70(-0.54%) |
Sep 14, 2018 | 129.43 | 130.37 | 128.72 | 130.08 | 713,893 | +0.74(+0.57%) |
Sep 13, 2018 | 129.97 | 130.25 | 129.00 | 129.33 | 452,593 | +0.24(+0.18%) |
Sep 12, 2018 | 128.26 | 129.24 | 127.76 | 129.10 | 555,258 | +0.77(+0.60%) |
Sep 11, 2018 | 127.85 | 128.95 | 127.33 | 128.32 | 1,462,315 | +0.27(+0.21%) |
Sep 10, 2018 | 130.08 | 130.08 | 127.92 | 128.06 | 932,607 | -1.28(-0.99%) |
Sep 07, 2018 | 128.83 | 130.38 | 128.26 | 129.34 | 537,784 | +0.14(+0.11%) |
Sep 06, 2018 | 128.24 | 129.62 | 128.24 | 129.20 | 425,341 | +1.16(+0.91%) |
Sep 05, 2018 | 128.02 | 128.60 | 127.61 | 128.04 | 798,048 | -0.08(-0.06%) |