Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 104.51 | 105.26 | 104.45 | 105.17 | 20,282 | +0.81(+0.78%) |
Nov 29, 2018 | 104.13 | 104.73 | 104.08 | 104.36 | 33,233 | -0.05(-0.04%) |
Nov 28, 2018 | 103.30 | 104.40 | 102.95 | 104.40 | 44,729 | +1.03(+1.00%) |
Nov 27, 2018 | 103.11 | 103.37 | 102.78 | 103.37 | 23,276 | +0.13(+0.13%) |
Nov 26, 2018 | 103.06 | 103.38 | 102.64 | 103.23 | 43,693 | +0.80(+0.78%) |
Nov 23, 2018 | 102.14 | 102.79 | 102.09 | 102.43 | 7,619 | -0.05(-0.05%) |
Nov 21, 2018 | 102.48 | 102.48 | 102.48 | 0 | -0.14(-0.14%) | |
Nov 20, 2018 | 103.54 | 103.69 | 102.45 | 102.63 | 37,206 | -1.28(-1.23%) |
Nov 19, 2018 | 104.62 | 104.68 | 103.72 | 103.90 | 259,075 | -0.60(-0.57%) |
Nov 16, 2018 | 104.15 | 105.13 | 104.13 | 104.50 | 21,739 | +0.12(+0.11%) |
Nov 15, 2018 | 104.08 | 104.44 | 103.04 | 104.38 | 61,448 | -0.06(-0.06%) |
Nov 14, 2018 | 105.36 | 105.36 | 104.06 | 104.45 | 45,393 | -0.38(-0.37%) |
Nov 13, 2018 | 105.04 | 105.47 | 104.57 | 104.83 | 39,169 | -0.03(-0.03%) |
Nov 12, 2018 | 105.30 | 105.82 | 104.72 | 104.86 | 350,555 | -0.92(-0.87%) |
Nov 09, 2018 | 105.92 | 106.07 | 105.44 | 105.78 | 16,584 | -0.56(-0.53%) |
Nov 08, 2018 | 106.03 | 106.51 | 106.00 | 106.34 | 18,564 | -0.27(-0.25%) |
Nov 07, 2018 | 106.56 | 106.61 | 105.72 | 106.61 | 14,314 | +0.56(+0.53%) |
Nov 06, 2018 | 105.56 | 106.09 | 105.46 | 106.04 | 20,310 | +0.46(+0.44%) |
Nov 05, 2018 | 105.22 | 105.72 | 105.04 | 105.58 | 12,850 | +0.75(+0.72%) |
Nov 02, 2018 | 105.20 | 105.35 | 103.89 | 104.83 | 31,039 | -0.28(-0.26%) |
Nov 01, 2018 | 104.27 | 105.20 | 103.99 | 105.11 | 36,328 | +0.97(+0.93%) |
Oct 31, 2018 | 104.77 | 104.85 | 103.45 | 104.13 | 188,153 | -0.18(-0.17%) |
Oct 30, 2018 | 102.62 | 104.36 | 102.62 | 104.31 | 137,029 | +2.15(+2.11%) |
Oct 29, 2018 | 102.72 | 103.61 | 101.29 | 102.16 | 259,149 | +0.54(+0.54%) |
Oct 26, 2018 | 102.20 | 102.28 | 100.87 | 101.62 | 50,986 | -1.52(-1.47%) |
Oct 25, 2018 | 102.47 | 103.64 | 102.02 | 103.14 | 47,938 | +1.01(+0.99%) |
Oct 24, 2018 | 102.60 | 103.80 | 102.13 | 102.13 | 41,185 | -0.35(-0.34%) |
Oct 23, 2018 | 100.94 | 102.85 | 100.72 | 102.47 | 458,637 | +0.43(+0.42%) |
Oct 22, 2018 | 102.82 | 102.94 | 101.77 | 102.05 | 25,609 | -0.65(-0.63%) |
Oct 19, 2018 | 102.47 | 103.39 | 102.36 | 102.70 | 37,651 | +1.19(+1.17%) |
Oct 18, 2018 | 102.32 | 102.82 | 101.27 | 101.51 | 18,694 | -0.91(-0.89%) |
Oct 17, 2018 | 102.31 | 102.64 | 101.64 | 102.42 | 21,836 | -0.07(-0.07%) |
Oct 16, 2018 | 101.54 | 102.66 | 101.38 | 102.49 | 40,016 | +1.40(+1.39%) |
Oct 15, 2018 | 100.67 | 101.73 | 100.67 | 101.09 | 22,879 | +0.50(+0.50%) |
Oct 12, 2018 | 100.95 | 100.95 | 99.66 | 100.59 | 43,142 | +0.53(+0.53%) |
Oct 11, 2018 | 102.07 | 102.27 | 99.79 | 100.06 | 131,386 | -2.04(-2.00%) |
Oct 10, 2018 | 104.01 | 104.01 | 102.02 | 102.11 | 74,624 | -2.23(-2.14%) |
Oct 09, 2018 | 105.04 | 105.13 | 104.34 | 104.34 | 36,707 | -0.71(-0.68%) |
Oct 08, 2018 | 104.46 | 105.15 | 104.43 | 105.05 | 96,490 | +0.78(+0.75%) |
Oct 05, 2018 | 104.46 | 104.64 | 103.92 | 104.27 | 25,212 | -0.20(-0.19%) |
Oct 04, 2018 | 105.06 | 105.06 | 104.01 | 104.46 | 20,851 | -0.92(-0.87%) |
Oct 03, 2018 | 106.63 | 106.63 | 105.29 | 105.38 | 29,910 | -0.83(-0.78%) |
Oct 02, 2018 | 106.24 | 106.58 | 105.89 | 106.21 | 21,928 | -0.03(-0.03%) |
Oct 01, 2018 | 106.70 | 106.70 | 106.07 | 106.25 | 118,097 | +0.17(+0.16%) |
Sep 28, 2018 | 105.89 | 106.19 | 105.89 | 106.08 | 19,273 | -0.03(-0.02%) |
Sep 27, 2018 | 106.18 | 106.69 | 106.01 | 106.11 | 19,987 | -0.13(-0.13%) |
Sep 26, 2018 | 106.23 | 106.96 | 106.18 | 106.24 | 20,534 | +0.11(+0.10%) |
Sep 25, 2018 | 107.15 | 107.15 | 106.11 | 106.13 | 13,965 | -0.78(-0.73%) |
Sep 24, 2018 | 108.24 | 108.24 | 106.73 | 106.91 | 21,842 | -1.60(-1.48%) |
Sep 21, 2018 | 108.83 | 108.86 | 108.43 | 108.52 | 176,045 | +0.09(+0.08%) |
Sep 20, 2018 | 107.56 | 108.53 | 107.51 | 108.43 | 34,251 | +1.12(+1.05%) |
Sep 19, 2018 | 107.32 | 107.59 | 107.21 | 107.30 | 13,218 | -0.02(-0.02%) |
Sep 18, 2018 | 107.33 | 107.36 | 106.89 | 107.32 | 6,932 | -0.22(-0.21%) |
Sep 17, 2018 | 107.43 | 107.67 | 107.35 | 107.54 | 13,448 | +0.03(+0.03%) |
Sep 14, 2018 | 107.34 | 107.51 | 106.92 | 107.51 | 10,043 | +0.25(+0.23%) |
Sep 13, 2018 | 107.38 | 107.38 | 106.77 | 107.26 | 10,122 | +0.15(+0.14%) |
Sep 12, 2018 | 105.77 | 107.12 | 105.77 | 107.11 | 25,904 | +1.29(+1.22%) |
Sep 11, 2018 | 105.70 | 105.99 | 105.46 | 105.81 | 10,638 | -0.13(-0.13%) |
Sep 10, 2018 | 105.80 | 106.42 | 105.80 | 105.95 | 8,750 | +0.64(+0.61%) |
Sep 07, 2018 | 105.31 | 105.42 | 104.94 | 105.31 | 10,156 | -0.52(-0.50%) |
Sep 06, 2018 | 105.71 | 106.03 | 105.50 | 105.83 | 20,055 | +0.12(+0.11%) |
Sep 05, 2018 | 104.67 | 105.72 | 104.53 | 105.72 | 44,609 | +0.83(+0.79%) |