Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 101.40 | 101.50 | 101.11 | 101.42 | 10,378,413 | +0.38(+0.37%) |
Nov 29, 2018 | 101.06 | 101.35 | 100.77 | 101.04 | 8,296,302 | +0.40(+0.39%) |
Nov 28, 2018 | 101.00 | 101.15 | 100.57 | 100.64 | 8,885,819 | -0.49(-0.49%) |
Nov 27, 2018 | 100.96 | 101.35 | 100.92 | 101.14 | 6,785,716 | +0.11(+0.11%) |
Nov 26, 2018 | 101.01 | 101.18 | 100.94 | 101.02 | 7,504,172 | -0.23(-0.23%) |
Nov 23, 2018 | 101.72 | 101.80 | 101.21 | 101.25 | 3,443,096 | +0.10(+0.10%) |
Nov 21, 2018 | 101.15 | 101.15 | 101.15 | 0 | -0.03(-0.03%) | |
Nov 20, 2018 | 101.34 | 101.53 | 101.07 | 101.18 | 7,201,224 | +0.03(+0.03%) |
Nov 19, 2018 | 100.61 | 101.15 | 100.61 | 101.15 | 7,991,062 | +0.28(+0.28%) |
Nov 16, 2018 | 100.43 | 100.96 | 100.18 | 100.86 | 10,503,615 | +0.58(+0.58%) |
Nov 15, 2018 | 100.64 | 100.72 | 99.97 | 100.28 | 8,960,427 | -0.04(-0.04%) |
Nov 14, 2018 | 99.79 | 100.71 | 99.63 | 100.33 | 9,882,864 | +0.06(+0.06%) |
Nov 13, 2018 | 99.99 | 100.27 | 99.80 | 100.27 | 7,420,919 | -0.06(-0.06%) |
Nov 12, 2018 | 100.21 | 100.52 | 100.17 | 100.33 | 7,778,446 | +0.65(+0.65%) |
Nov 09, 2018 | 99.15 | 99.81 | 99.12 | 99.68 | 7,352,087 | +0.74(+0.75%) |
Nov 08, 2018 | 99.34 | 99.34 | 98.85 | 98.94 | 7,852,203 | -0.01(-0.01%) |
Nov 07, 2018 | 99.54 | 99.72 | 98.85 | 98.95 | 10,590,520 | +0.13(+0.13%) |
Nov 06, 2018 | 99.02 | 99.13 | 98.78 | 98.82 | 3,587,197 | -0.06(-0.06%) |
Nov 05, 2018 | 98.91 | 99.12 | 98.80 | 98.88 | 5,400,565 | +0.39(+0.39%) |
Nov 02, 2018 | 99.52 | 99.60 | 98.40 | 98.49 | 12,866,977 | -1.24(-1.24%) |
Nov 01, 2018 | 99.24 | 99.86 | 99.23 | 99.73 | 6,936,996 | +0.09(+0.09%) |
Oct 31, 2018 | 99.78 | 99.97 | 99.31 | 99.64 | 9,924,794 | -0.51(-0.51%) |
Oct 30, 2018 | 100.23 | 100.48 | 100.03 | 100.15 | 11,330,349 | -0.50(-0.50%) |
Oct 29, 2018 | 100.74 | 100.90 | 100.23 | 100.65 | 8,753,861 | -0.23(-0.23%) |
Oct 26, 2018 | 100.82 | 101.17 | 100.70 | 100.88 | 21,182,416 | +0.61(+0.60%) |
Oct 25, 2018 | 100.48 | 100.66 | 100.21 | 100.27 | 14,378,325 | -0.42(-0.42%) |
Oct 24, 2018 | 100.32 | 100.73 | 100.22 | 100.69 | 18,247,700 | +0.75(+0.75%) |
Oct 23, 2018 | 100.67 | 100.90 | 99.87 | 99.94 | 11,776,174 | +0.32(+0.32%) |
Oct 22, 2018 | 99.96 | 100.08 | 99.59 | 99.62 | 3,698,098 | -0.13(-0.13%) |
Oct 19, 2018 | 99.88 | 99.96 | 99.49 | 99.75 | 12,416,445 | -0.22(-0.22%) |
Oct 18, 2018 | 99.67 | 100.35 | 99.61 | 99.97 | 6,530,395 | -0.03(-0.03%) |
Oct 17, 2018 | 100.59 | 100.70 | 99.99 | 100.01 | 6,703,054 | -0.60(-0.59%) |
Oct 16, 2018 | 100.35 | 100.64 | 100.15 | 100.60 | 5,428,645 | +0.23(+0.23%) |
Oct 15, 2018 | 100.59 | 100.73 | 100.26 | 100.38 | 8,146,176 | -0.04(-0.04%) |
Oct 12, 2018 | 100.35 | 100.89 | 100.25 | 100.42 | 7,744,718 | -0.35(-0.35%) |
Oct 11, 2018 | 100.01 | 101.02 | 99.82 | 100.77 | 18,337,888 | +1.21(+1.22%) |
Oct 10, 2018 | 99.25 | 99.63 | 98.95 | 99.56 | 17,428,396 | -0.27(-0.27%) |
Oct 09, 2018 | 99.25 | 99.88 | 99.19 | 99.83 | 13,144,153 | +1.00(+1.01%) |
Oct 08, 2018 | 99.12 | 99.23 | 98.81 | 98.83 | 6,675,076 | -0.33(-0.34%) |
Oct 05, 2018 | 99.47 | 99.76 | 98.80 | 99.17 | 20,628,530 | -0.86(-0.86%) |
Oct 04, 2018 | 100.12 | 100.35 | 99.75 | 100.03 | 18,475,244 | -0.71(-0.70%) |
Oct 03, 2018 | 102.00 | 102.08 | 100.22 | 100.73 | 23,735,202 | -1.78(-1.74%) |
Oct 02, 2018 | 102.35 | 102.75 | 102.29 | 102.52 | 9,423,646 | +0.62(+0.61%) |
Oct 01, 2018 | 102.34 | 102.49 | 101.87 | 101.89 | 25,582,468 | -0.75(-0.73%) |
Sep 28, 2018 | 103.16 | 103.21 | 102.60 | 102.65 | 14,632,281 | -0.27(-0.26%) |
Sep 27, 2018 | 102.62 | 102.98 | 102.50 | 102.92 | 6,578,942 | +0.07(+0.07%) |
Sep 26, 2018 | 102.35 | 102.92 | 102.11 | 102.85 | 10,867,978 | +0.72(+0.70%) |
Sep 25, 2018 | 101.95 | 102.18 | 101.89 | 102.13 | 7,598,331 | -0.11(-0.10%) |
Sep 24, 2018 | 102.18 | 102.65 | 102.17 | 102.24 | 6,289,833 | -0.26(-0.26%) |
Sep 21, 2018 | 102.30 | 102.65 | 102.27 | 102.50 | 7,053,317 | -0.04(-0.04%) |
Sep 20, 2018 | 102.04 | 102.67 | 101.95 | 102.54 | 9,890,645 | +0.47(+0.46%) |
Sep 19, 2018 | 102.51 | 102.51 | 101.70 | 102.07 | 15,285,704 | -0.61(-0.60%) |
Sep 18, 2018 | 103.34 | 103.35 | 102.55 | 102.68 | 11,632,819 | -1.08(-1.05%) |
Sep 17, 2018 | 103.44 | 104.00 | 103.39 | 103.77 | 6,206,939 | +0.00(+0.00%) |
Sep 14, 2018 | 103.64 | 104.08 | 103.55 | 103.77 | 6,374,239 | -0.50(-0.48%) |
Sep 13, 2018 | 104.46 | 104.66 | 104.14 | 104.27 | 5,521,545 | +0.16(+0.15%) |
Sep 12, 2018 | 104.20 | 104.31 | 104.07 | 104.11 | 3,824,052 | +0.24(+0.24%) |
Sep 11, 2018 | 104.23 | 104.31 | 103.81 | 103.86 | 6,215,004 | -0.80(-0.76%) |
Sep 10, 2018 | 104.31 | 104.69 | 104.31 | 104.66 | 7,296,150 | +0.38(+0.37%) |
Sep 07, 2018 | 104.45 | 104.51 | 104.15 | 104.28 | 12,809,944 | -0.89(-0.85%) |
Sep 06, 2018 | 104.83 | 105.39 | 104.77 | 105.17 | 10,928,823 | +0.39(+0.37%) |
Sep 05, 2018 | 104.83 | 104.95 | 104.64 | 104.78 | 10,764,975 | -0.28(-0.27%) |