Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.85 | 72.87 | 71.85 | 72.77 | 469,881 | +0.58(+0.80%) |
Nov 29, 2018 | 72.24 | 72.64 | 71.83 | 72.19 | 410,567 | -0.11(-0.15%) |
Nov 28, 2018 | 70.04 | 72.36 | 69.14 | 72.30 | 531,153 | +2.45(+3.51%) |
Nov 27, 2018 | 71.00 | 71.26 | 68.89 | 69.84 | 949,945 | -2.04(-2.84%) |
Nov 26, 2018 | 71.92 | 73.10 | 71.51 | 71.89 | 427,427 | +0.00(+0.00%) |
Nov 23, 2018 | 71.01 | 72.51 | 70.35 | 71.89 | 340,305 | -0.33(-0.46%) |
Nov 21, 2018 | 72.22 | 72.22 | 72.22 | 0 | +0.86(+1.20%) | |
Nov 20, 2018 | 71.44 | 72.01 | 70.34 | 71.36 | 607,437 | -1.33(-1.83%) |
Nov 19, 2018 | 73.69 | 74.00 | 72.29 | 72.69 | 819,648 | -1.11(-1.51%) |
Nov 16, 2018 | 73.38 | 74.21 | 73.25 | 73.81 | 290,773 | +0.18(+0.25%) |
Nov 15, 2018 | 72.52 | 73.71 | 72.35 | 73.62 | 321,998 | +0.90(+1.23%) |
Nov 14, 2018 | 73.21 | 74.00 | 71.87 | 72.73 | 578,836 | -0.26(-0.36%) |
Nov 13, 2018 | 72.83 | 74.34 | 72.41 | 72.99 | 307,805 | +0.40(+0.54%) |
Nov 12, 2018 | 72.91 | 73.66 | 72.32 | 72.59 | 568,818 | -0.27(-0.37%) |
Nov 09, 2018 | 72.88 | 73.17 | 71.52 | 72.86 | 752,480 | -0.65(-0.88%) |
Nov 08, 2018 | 74.38 | 75.00 | 73.12 | 73.51 | 335,487 | -0.95(-1.28%) |
Nov 07, 2018 | 74.85 | 75.21 | 73.62 | 74.46 | 403,409 | +0.43(+0.58%) |
Nov 06, 2018 | 73.73 | 74.24 | 73.21 | 74.03 | 353,238 | +0.34(+0.46%) |
Nov 05, 2018 | 74.11 | 74.91 | 73.06 | 73.69 | 587,728 | -0.14(-0.19%) |
Nov 02, 2018 | 73.63 | 74.20 | 72.85 | 73.84 | 523,532 | +1.04(+1.43%) |
Nov 01, 2018 | 71.58 | 73.16 | 71.17 | 72.79 | 591,942 | +1.85(+2.61%) |
Oct 31, 2018 | 69.87 | 71.54 | 69.76 | 70.94 | 706,674 | +1.78(+2.57%) |
Oct 30, 2018 | 67.68 | 69.35 | 67.51 | 69.16 | 872,276 | +1.36(+2.00%) |
Oct 29, 2018 | 69.51 | 69.97 | 67.10 | 67.80 | 502,237 | -0.73(-1.06%) |
Oct 26, 2018 | 68.58 | 69.47 | 67.47 | 68.53 | 908,784 | -1.57(-2.24%) |
Oct 25, 2018 | 68.30 | 70.80 | 67.69 | 70.10 | 1,621,420 | +1.35(+1.96%) |
Oct 24, 2018 | 71.68 | 72.68 | 68.63 | 68.76 | 1,148,536 | -3.53(-4.89%) |
Oct 23, 2018 | 71.87 | 72.73 | 71.32 | 72.29 | 757,312 | -0.98(-1.34%) |
Oct 22, 2018 | 72.03 | 73.58 | 72.03 | 73.27 | 635,661 | +0.40(+0.54%) |
Oct 19, 2018 | 73.48 | 73.51 | 72.37 | 72.87 | 323,842 | -0.32(-0.44%) |
Oct 18, 2018 | 74.52 | 74.74 | 73.04 | 73.20 | 670,456 | -1.57(-2.10%) |
Oct 17, 2018 | 73.99 | 74.83 | 73.27 | 74.77 | 591,398 | +0.76(+1.03%) |
Oct 16, 2018 | 73.86 | 74.04 | 73.12 | 74.01 | 603,741 | +0.89(+1.22%) |
Oct 15, 2018 | 73.27 | 74.52 | 72.98 | 73.12 | 972,512 | -0.40(-0.54%) |
Oct 12, 2018 | 74.37 | 74.37 | 72.72 | 73.51 | 761,269 | +0.30(+0.41%) |
Oct 11, 2018 | 73.71 | 74.81 | 72.35 | 73.21 | 806,304 | -0.57(-0.77%) |
Oct 10, 2018 | 75.59 | 75.86 | 73.71 | 73.78 | 734,043 | -2.04(-2.69%) |
Oct 09, 2018 | 76.34 | 76.97 | 75.72 | 75.82 | 709,476 | -0.58(-0.75%) |
Oct 08, 2018 | 75.22 | 76.60 | 74.41 | 76.40 | 1,111,521 | +1.14(+1.52%) |
Oct 05, 2018 | 76.04 | 76.79 | 74.87 | 75.26 | 793,865 | -1.29(-1.68%) |
Oct 04, 2018 | 77.30 | 77.85 | 76.42 | 76.54 | 388,823 | -0.56(-0.72%) |
Oct 03, 2018 | 77.14 | 77.27 | 76.59 | 77.10 | 335,916 | +0.40(+0.52%) |
Oct 02, 2018 | 75.68 | 77.08 | 75.68 | 76.70 | 767,984 | -0.62(-0.80%) |
Oct 01, 2018 | 77.20 | 77.84 | 76.40 | 77.32 | 418,969 | +0.66(+0.86%) |
Sep 28, 2018 | 76.11 | 77.31 | 76.11 | 76.67 | 369,565 | +0.15(+0.20%) |
Sep 27, 2018 | 76.46 | 77.21 | 76.23 | 76.51 | 505,487 | +0.24(+0.32%) |
Sep 26, 2018 | 77.47 | 77.75 | 76.21 | 76.27 | 673,237 | -1.58(-2.03%) |
Sep 25, 2018 | 77.45 | 77.90 | 76.95 | 77.85 | 364,864 | +0.95(+1.24%) |
Sep 24, 2018 | 77.40 | 78.43 | 76.78 | 76.90 | 329,530 | -0.67(-0.86%) |
Sep 21, 2018 | 78.97 | 79.02 | 77.17 | 77.57 | 843,036 | -1.34(-1.70%) |
Sep 20, 2018 | 80.01 | 80.01 | 78.73 | 78.90 | 441,057 | +0.04(+0.06%) |
Sep 19, 2018 | 78.08 | 79.21 | 78.04 | 78.86 | 453,672 | +1.35(+1.74%) |
Sep 18, 2018 | 77.26 | 77.91 | 76.74 | 77.51 | 619,531 | +0.93(+1.21%) |
Sep 17, 2018 | 76.82 | 77.79 | 76.52 | 76.59 | 350,692 | -0.24(-0.32%) |
Sep 14, 2018 | 77.34 | 77.37 | 76.25 | 76.83 | 722,444 | -0.27(-0.35%) |
Sep 13, 2018 | 78.27 | 78.27 | 76.73 | 77.10 | 356,873 | -0.48(-0.61%) |
Sep 12, 2018 | 76.97 | 78.14 | 76.77 | 77.57 | 506,077 | +0.82(+1.07%) |
Sep 11, 2018 | 75.66 | 77.16 | 74.71 | 76.76 | 524,714 | +0.39(+0.51%) |
Sep 10, 2018 | 76.77 | 77.21 | 76.20 | 76.37 | 637,400 | -0.28(-0.36%) |
Sep 07, 2018 | 77.20 | 77.94 | 75.58 | 76.65 | 1,414,294 | -2.68(-3.38%) |
Sep 06, 2018 | 79.30 | 80.09 | 78.57 | 79.33 | 391,639 | +0.20(+0.25%) |
Sep 05, 2018 | 78.11 | 79.64 | 77.98 | 79.13 | 455,902 | +0.87(+1.11%) |