Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 104.49 | 105.24 | 104.43 | 105.15 | 20,286 | +0.81(+0.78%) |
Nov 29, 2018 | 104.11 | 104.71 | 104.06 | 104.33 | 33,241 | -0.05(-0.04%) |
Nov 28, 2018 | 103.27 | 104.38 | 102.92 | 104.38 | 44,739 | +1.03(+1.00%) |
Nov 27, 2018 | 103.09 | 103.34 | 102.76 | 103.34 | 23,281 | +0.13(+0.13%) |
Nov 26, 2018 | 103.04 | 103.35 | 102.62 | 103.21 | 43,702 | +0.80(+0.78%) |
Nov 23, 2018 | 102.11 | 102.77 | 102.07 | 102.41 | 7,621 | -0.05(-0.05%) |
Nov 21, 2018 | 102.46 | 102.46 | 102.46 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.51 | 103.67 | 102.43 | 102.60 | 37,214 | -1.28(-1.23%) |
Nov 19, 2018 | 104.59 | 104.66 | 103.70 | 103.88 | 259,130 | -0.60(-0.57%) |
Nov 16, 2018 | 104.13 | 105.11 | 104.11 | 104.48 | 21,743 | +0.12(+0.11%) |
Nov 15, 2018 | 104.06 | 104.41 | 103.02 | 104.36 | 61,461 | -0.06(-0.06%) |
Nov 14, 2018 | 105.33 | 105.33 | 104.04 | 104.42 | 45,402 | -0.38(-0.37%) |
Nov 13, 2018 | 105.01 | 105.45 | 104.55 | 104.81 | 39,177 | -0.03(-0.03%) |
Nov 12, 2018 | 105.28 | 105.80 | 104.70 | 104.83 | 350,630 | -0.92(-0.87%) |
Nov 09, 2018 | 105.90 | 106.05 | 105.42 | 105.75 | 16,588 | -0.56(-0.53%) |
Nov 08, 2018 | 106.01 | 106.48 | 105.97 | 106.32 | 18,568 | -0.27(-0.25%) |
Nov 07, 2018 | 106.54 | 106.58 | 105.70 | 106.58 | 14,317 | +0.56(+0.53%) |
Nov 06, 2018 | 105.54 | 106.07 | 105.44 | 106.02 | 20,314 | +0.46(+0.44%) |
Nov 05, 2018 | 105.20 | 105.70 | 105.01 | 105.56 | 12,853 | +0.75(+0.71%) |
Nov 02, 2018 | 105.17 | 105.33 | 103.87 | 104.81 | 31,046 | -0.28(-0.26%) |
Nov 01, 2018 | 104.25 | 105.17 | 103.97 | 105.08 | 36,336 | +0.97(+0.93%) |
Oct 31, 2018 | 104.75 | 104.83 | 103.42 | 104.11 | 188,193 | -0.18(-0.17%) |
Oct 30, 2018 | 102.59 | 104.33 | 102.59 | 104.29 | 137,058 | +2.15(+2.10%) |
Oct 29, 2018 | 102.70 | 103.59 | 101.27 | 102.14 | 259,204 | +0.54(+0.54%) |
Oct 26, 2018 | 102.18 | 102.26 | 100.85 | 101.60 | 50,996 | -1.52(-1.47%) |
Oct 25, 2018 | 102.44 | 103.62 | 102.00 | 103.11 | 47,948 | +1.01(+0.99%) |
Oct 24, 2018 | 102.58 | 103.77 | 102.11 | 102.11 | 41,194 | -0.35(-0.34%) |
Oct 23, 2018 | 100.92 | 102.83 | 100.70 | 102.45 | 458,735 | +0.43(+0.42%) |
Oct 22, 2018 | 102.80 | 102.92 | 101.75 | 102.02 | 25,615 | -0.65(-0.64%) |
Oct 19, 2018 | 102.44 | 103.36 | 102.34 | 102.68 | 37,659 | +1.19(+1.17%) |
Oct 18, 2018 | 102.30 | 102.80 | 101.25 | 101.49 | 18,698 | -0.91(-0.89%) |
Oct 17, 2018 | 102.28 | 102.62 | 101.62 | 102.40 | 21,841 | -0.07(-0.07%) |
Oct 16, 2018 | 101.52 | 102.64 | 101.36 | 102.47 | 40,025 | +1.40(+1.39%) |
Oct 15, 2018 | 100.65 | 101.71 | 100.65 | 101.07 | 22,884 | +0.50(+0.50%) |
Oct 12, 2018 | 100.93 | 100.93 | 99.64 | 100.57 | 43,151 | +0.53(+0.53%) |
Oct 11, 2018 | 102.05 | 102.25 | 99.77 | 100.04 | 131,414 | -2.04(-2.00%) |
Oct 10, 2018 | 103.99 | 103.99 | 102.00 | 102.09 | 74,640 | -2.23(-2.14%) |
Oct 09, 2018 | 105.01 | 105.11 | 104.32 | 104.32 | 36,715 | -0.71(-0.68%) |
Oct 08, 2018 | 104.44 | 105.13 | 104.41 | 105.03 | 96,510 | +0.79(+0.75%) |
Oct 05, 2018 | 104.44 | 104.62 | 103.90 | 104.25 | 25,218 | -0.20(-0.19%) |
Oct 04, 2018 | 105.04 | 105.04 | 103.99 | 104.44 | 20,856 | -0.92(-0.87%) |
Oct 03, 2018 | 106.61 | 106.61 | 105.27 | 105.36 | 29,916 | -0.83(-0.78%) |
Oct 02, 2018 | 106.22 | 106.56 | 105.87 | 106.19 | 21,933 | -0.04(-0.03%) |
Oct 01, 2018 | 106.68 | 106.68 | 106.05 | 106.23 | 118,122 | +0.17(+0.16%) |
Sep 28, 2018 | 105.87 | 106.16 | 105.87 | 106.06 | 19,277 | -0.03(-0.03%) |
Sep 27, 2018 | 106.16 | 106.67 | 105.99 | 106.08 | 19,991 | -0.13(-0.13%) |
Sep 26, 2018 | 106.21 | 106.94 | 106.16 | 106.22 | 20,538 | +0.11(+0.10%) |
Sep 25, 2018 | 107.13 | 107.13 | 106.09 | 106.11 | 13,968 | -0.78(-0.73%) |
Sep 24, 2018 | 108.22 | 108.22 | 106.71 | 106.89 | 21,846 | -1.60(-1.48%) |
Sep 21, 2018 | 108.81 | 108.84 | 108.40 | 108.49 | 176,083 | +0.09(+0.08%) |
Sep 20, 2018 | 107.54 | 108.50 | 107.48 | 108.40 | 34,258 | +1.12(+1.05%) |
Sep 19, 2018 | 107.30 | 107.57 | 107.19 | 107.28 | 13,220 | -0.02(-0.02%) |
Sep 18, 2018 | 107.31 | 107.34 | 106.87 | 107.30 | 6,933 | -0.22(-0.21%) |
Sep 17, 2018 | 107.40 | 107.65 | 107.32 | 107.52 | 13,451 | +0.03(+0.03%) |
Sep 14, 2018 | 107.31 | 107.48 | 106.90 | 107.48 | 10,045 | +0.25(+0.23%) |
Sep 13, 2018 | 107.36 | 107.36 | 106.75 | 107.23 | 10,124 | +0.15(+0.14%) |
Sep 12, 2018 | 105.75 | 107.10 | 105.75 | 107.08 | 25,910 | +1.29(+1.22%) |
Sep 11, 2018 | 105.68 | 105.97 | 105.44 | 105.79 | 10,640 | -0.13(-0.13%) |
Sep 10, 2018 | 105.78 | 106.39 | 105.78 | 105.92 | 8,752 | +0.64(+0.61%) |
Sep 07, 2018 | 105.29 | 105.40 | 104.92 | 105.29 | 10,158 | -0.52(-0.49%) |
Sep 06, 2018 | 105.68 | 106.00 | 105.48 | 105.81 | 20,059 | +0.12(+0.11%) |
Sep 05, 2018 | 104.65 | 105.69 | 104.51 | 105.69 | 44,619 | +0.83(+0.79%) |