Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 111.88 | 112.82 | 111.67 | 112.72 | 191,510 | +0.84(+0.75%) |
Nov 29, 2018 | 111.77 | 112.55 | 111.12 | 111.88 | 175,053 | -0.09(-0.08%) |
Nov 28, 2018 | 109.49 | 112.00 | 108.92 | 111.97 | 304,773 | +3.37(+3.10%) |
Nov 27, 2018 | 107.73 | 108.66 | 107.39 | 108.61 | 185,112 | +0.33(+0.30%) |
Nov 26, 2018 | 107.66 | 108.31 | 107.19 | 108.28 | 166,116 | +1.84(+1.73%) |
Nov 23, 2018 | 106.51 | 107.27 | 106.43 | 106.44 | 51,740 | -0.95(-0.89%) |
Nov 21, 2018 | 107.39 | 107.39 | 107.39 | 0 | +0.55(+0.51%) | |
Nov 20, 2018 | 106.14 | 108.16 | 105.76 | 106.84 | 395,277 | -1.89(-1.74%) |
Nov 19, 2018 | 111.53 | 111.53 | 108.36 | 108.73 | 219,266 | -3.25(-2.90%) |
Nov 16, 2018 | 111.18 | 112.33 | 110.90 | 111.98 | 249,783 | -0.22(-0.20%) |
Nov 15, 2018 | 110.42 | 112.50 | 109.46 | 112.20 | 309,205 | +1.28(+1.16%) |
Nov 14, 2018 | 112.69 | 113.03 | 110.31 | 110.92 | 284,460 | -0.74(-0.66%) |
Nov 13, 2018 | 112.18 | 113.23 | 111.35 | 111.66 | 166,008 | -0.22(-0.20%) |
Nov 12, 2018 | 114.31 | 114.31 | 111.75 | 111.88 | 207,339 | -3.17(-2.76%) |
Nov 09, 2018 | 115.71 | 115.71 | 114.19 | 115.06 | 162,167 | -1.38(-1.18%) |
Nov 08, 2018 | 116.46 | 116.71 | 115.91 | 116.44 | 113,877 | -0.38(-0.32%) |
Nov 07, 2018 | 114.80 | 116.85 | 114.77 | 116.81 | 254,134 | +3.14(+2.77%) |
Nov 06, 2018 | 112.79 | 113.88 | 112.79 | 113.67 | 138,185 | +0.86(+0.76%) |
Nov 05, 2018 | 112.92 | 113.01 | 111.81 | 112.81 | 128,969 | -0.11(-0.09%) |
Nov 02, 2018 | 114.31 | 114.76 | 112.07 | 112.92 | 181,556 | -1.42(-1.24%) |
Nov 01, 2018 | 113.17 | 114.41 | 112.39 | 114.33 | 229,732 | +1.55(+1.38%) |
Oct 31, 2018 | 112.61 | 113.85 | 112.59 | 112.78 | 256,007 | +1.89(+1.70%) |
Oct 30, 2018 | 108.74 | 110.97 | 108.48 | 110.89 | 332,280 | +1.70(+1.56%) |
Oct 29, 2018 | 112.56 | 112.99 | 107.30 | 109.19 | 384,276 | -1.90(-1.71%) |
Oct 26, 2018 | 111.07 | 112.84 | 109.56 | 111.09 | 469,393 | -2.72(-2.39%) |
Oct 25, 2018 | 111.95 | 114.46 | 111.44 | 113.81 | 293,727 | +2.98(+2.69%) |
Oct 24, 2018 | 115.00 | 115.16 | 110.76 | 110.83 | 374,571 | -4.17(-3.62%) |
Oct 23, 2018 | 113.38 | 115.50 | 112.50 | 115.00 | 372,602 | -0.48(-0.42%) |
Oct 22, 2018 | 115.87 | 116.22 | 114.93 | 115.48 | 122,179 | -0.02(-0.02%) |
Oct 19, 2018 | 116.18 | 117.08 | 115.15 | 115.50 | 183,941 | -0.16(-0.14%) |
Oct 18, 2018 | 117.51 | 117.51 | 115.06 | 115.67 | 181,524 | -2.30(-1.95%) |
Oct 17, 2018 | 118.39 | 118.39 | 116.90 | 117.97 | 165,044 | -0.14(-0.12%) |
Oct 16, 2018 | 116.23 | 118.30 | 116.11 | 118.11 | 219,426 | +2.85(+2.48%) |
Oct 15, 2018 | 116.12 | 116.31 | 115.17 | 115.26 | 165,108 | -1.13(-0.97%) |
Oct 12, 2018 | 116.46 | 116.75 | 114.53 | 116.39 | 606,053 | +2.64(+2.32%) |
Oct 11, 2018 | 115.20 | 116.49 | 112.79 | 113.75 | 454,346 | -2.02(-1.74%) |
Oct 10, 2018 | 120.27 | 120.27 | 115.64 | 115.76 | 487,267 | -4.80(-3.98%) |
Oct 09, 2018 | 120.16 | 121.29 | 120.16 | 120.56 | 74,884 | +0.14(+0.12%) |
Oct 08, 2018 | 120.44 | 121.10 | 119.16 | 120.42 | 174,295 | -0.45(-0.37%) |
Oct 05, 2018 | 121.98 | 122.35 | 120.00 | 120.87 | 212,144 | -1.15(-0.94%) |
Oct 04, 2018 | 123.49 | 123.49 | 121.23 | 122.02 | 211,175 | -1.81(-1.46%) |
Oct 03, 2018 | 124.35 | 124.52 | 123.69 | 123.83 | 153,994 | +0.00(+0.00%) |
Oct 02, 2018 | 124.06 | 124.42 | 123.61 | 123.83 | 154,757 | -0.29(-0.23%) |
Oct 01, 2018 | 124.35 | 124.78 | 123.86 | 124.12 | 118,459 | +0.51(+0.41%) |
Sep 28, 2018 | 123.44 | 123.95 | 123.37 | 123.61 | 88,341 | -0.06(-0.05%) |
Sep 27, 2018 | 123.23 | 124.07 | 122.87 | 123.67 | 66,503 | +0.85(+0.69%) |
Sep 26, 2018 | 122.90 | 123.79 | 122.67 | 122.82 | 102,810 | -0.04(-0.03%) |
Sep 25, 2018 | 122.69 | 122.98 | 122.48 | 122.86 | 83,676 | +0.38(+0.31%) |
Sep 24, 2018 | 121.99 | 122.53 | 121.53 | 122.49 | 111,526 | +0.03(+0.02%) |
Sep 21, 2018 | 123.35 | 123.35 | 122.41 | 122.46 | 88,617 | -0.37(-0.30%) |
Sep 20, 2018 | 122.47 | 123.02 | 122.28 | 122.83 | 133,798 | +1.01(+0.83%) |
Sep 19, 2018 | 121.87 | 122.12 | 121.32 | 121.82 | 121,156 | +0.09(+0.07%) |
Sep 18, 2018 | 121.08 | 122.18 | 121.08 | 121.74 | 109,517 | +0.85(+0.70%) |
Sep 17, 2018 | 122.07 | 122.09 | 120.75 | 120.89 | 86,993 | -1.34(-1.09%) |
Sep 14, 2018 | 122.55 | 122.56 | 121.78 | 122.23 | 77,592 | -0.17(-0.14%) |
Sep 13, 2018 | 122.08 | 122.58 | 122.01 | 122.40 | 93,469 | +0.86(+0.71%) |
Sep 12, 2018 | 121.52 | 121.80 | 120.90 | 121.54 | 131,432 | -0.10(-0.08%) |
Sep 11, 2018 | 120.58 | 121.74 | 120.37 | 121.63 | 93,417 | +0.79(+0.65%) |
Sep 10, 2018 | 121.34 | 121.34 | 120.66 | 120.84 | 71,122 | +0.14(+0.12%) |
Sep 07, 2018 | 120.31 | 121.45 | 120.31 | 120.70 | 84,872 | -0.18(-0.15%) |
Sep 06, 2018 | 121.58 | 121.58 | 120.29 | 120.88 | 90,686 | -0.66(-0.55%) |
Sep 05, 2018 | 122.43 | 122.43 | 121.14 | 121.55 | 88,580 | -1.08(-0.88%) |