Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.85 | 73.74 | 72.85 | 73.19 | 314,102 | +0.02(+0.02%) |
Nov 29, 2018 | 72.67 | 73.46 | 72.01 | 73.17 | 280,345 | +0.21(+0.29%) |
Nov 28, 2018 | 71.98 | 72.99 | 71.25 | 72.96 | 252,481 | +1.19(+1.66%) |
Nov 27, 2018 | 71.56 | 72.72 | 71.09 | 71.77 | 395,453 | -0.14(-0.19%) |
Nov 26, 2018 | 72.31 | 73.47 | 71.73 | 71.91 | 243,828 | +0.39(+0.55%) |
Nov 23, 2018 | 72.02 | 72.71 | 71.43 | 71.52 | 195,464 | -0.89(-1.23%) |
Nov 21, 2018 | 72.42 | 72.42 | 72.42 | 0 | +1.53(+2.16%) | |
Nov 20, 2018 | 72.93 | 74.66 | 70.52 | 70.89 | 280,072 | -2.80(-3.81%) |
Nov 19, 2018 | 74.52 | 75.20 | 73.27 | 73.69 | 158,734 | -0.83(-1.12%) |
Nov 16, 2018 | 74.32 | 74.78 | 73.62 | 74.53 | 347,736 | -0.18(-0.24%) |
Nov 15, 2018 | 73.30 | 75.03 | 72.89 | 74.71 | 243,955 | +1.26(+1.71%) |
Nov 14, 2018 | 74.86 | 75.05 | 72.39 | 73.45 | 409,281 | -0.28(-0.38%) |
Nov 13, 2018 | 76.00 | 76.96 | 73.64 | 73.73 | 552,691 | -2.06(-2.72%) |
Nov 12, 2018 | 76.86 | 76.86 | 75.66 | 75.78 | 160,003 | -1.28(-1.67%) |
Nov 09, 2018 | 77.47 | 78.36 | 76.54 | 77.07 | 193,621 | -0.81(-1.04%) |
Nov 08, 2018 | 77.54 | 78.73 | 77.54 | 77.88 | 231,474 | +0.17(+0.22%) |
Nov 07, 2018 | 77.30 | 77.86 | 75.72 | 77.70 | 237,808 | +0.54(+0.69%) |
Nov 06, 2018 | 76.56 | 77.61 | 75.81 | 77.17 | 228,478 | +0.35(+0.46%) |
Nov 05, 2018 | 76.83 | 77.70 | 76.22 | 76.81 | 246,834 | +0.06(+0.08%) |
Nov 02, 2018 | 76.35 | 77.35 | 76.07 | 76.75 | 280,762 | +0.54(+0.70%) |
Nov 01, 2018 | 74.88 | 76.87 | 74.34 | 76.22 | 338,143 | +2.20(+2.97%) |
Oct 31, 2018 | 75.16 | 75.56 | 73.92 | 74.02 | 363,727 | -0.37(-0.50%) |
Oct 30, 2018 | 73.22 | 74.41 | 72.75 | 74.39 | 346,996 | +1.17(+1.60%) |
Oct 29, 2018 | 72.59 | 74.05 | 72.46 | 73.21 | 284,756 | +1.46(+2.03%) |
Oct 26, 2018 | 70.56 | 73.29 | 70.56 | 71.75 | 423,228 | -0.22(-0.31%) |
Oct 25, 2018 | 69.93 | 73.35 | 69.54 | 71.98 | 370,327 | +2.24(+3.21%) |
Oct 24, 2018 | 72.09 | 75.12 | 69.38 | 69.74 | 577,987 | -3.80(-5.17%) |
Oct 23, 2018 | 73.00 | 74.32 | 72.31 | 73.54 | 661,664 | -0.61(-0.83%) |
Oct 22, 2018 | 76.10 | 76.54 | 73.58 | 74.15 | 294,631 | -1.87(-2.46%) |
Oct 19, 2018 | 77.62 | 78.20 | 75.95 | 76.03 | 206,633 | -1.61(-2.07%) |
Oct 18, 2018 | 79.16 | 79.37 | 77.10 | 77.63 | 193,727 | -1.80(-2.26%) |
Oct 17, 2018 | 79.50 | 80.34 | 78.28 | 79.43 | 189,150 | -0.09(-0.12%) |
Oct 16, 2018 | 79.66 | 79.88 | 78.39 | 79.52 | 160,231 | +0.22(+0.28%) |
Oct 15, 2018 | 78.40 | 79.93 | 77.78 | 79.30 | 284,698 | +0.90(+1.15%) |
Oct 12, 2018 | 80.85 | 81.00 | 76.63 | 78.40 | 358,944 | -1.53(-1.91%) |
Oct 11, 2018 | 82.20 | 82.20 | 79.91 | 79.93 | 285,808 | -2.29(-2.78%) |
Oct 10, 2018 | 83.33 | 84.25 | 82.20 | 82.22 | 310,316 | -0.86(-1.04%) |
Oct 09, 2018 | 82.95 | 83.31 | 82.45 | 83.08 | 197,439 | -0.21(-0.25%) |
Oct 08, 2018 | 82.70 | 83.50 | 82.63 | 83.29 | 216,224 | +0.29(+0.35%) |
Oct 05, 2018 | 83.30 | 84.49 | 82.33 | 83.00 | 265,820 | -0.35(-0.41%) |
Oct 04, 2018 | 83.86 | 84.51 | 82.84 | 83.34 | 382,692 | -0.26(-0.31%) |
Oct 03, 2018 | 81.86 | 83.83 | 81.12 | 83.60 | 535,141 | +2.25(+2.77%) |
Oct 02, 2018 | 83.83 | 84.66 | 80.84 | 81.35 | 775,682 | -2.83(-3.36%) |
Oct 01, 2018 | 84.13 | 85.33 | 83.69 | 84.18 | 685,834 | +0.19(+0.23%) |
Sep 28, 2018 | 85.84 | 85.84 | 83.46 | 83.99 | 1,015,678 | -1.85(-2.15%) |
Sep 27, 2018 | 87.27 | 87.54 | 85.67 | 85.84 | 372,888 | -1.44(-1.65%) |
Sep 26, 2018 | 89.03 | 89.05 | 87.23 | 87.28 | 238,335 | -1.65(-1.85%) |
Sep 25, 2018 | 89.19 | 89.25 | 88.73 | 88.93 | 145,293 | +0.00(+0.00%) |
Sep 24, 2018 | 90.42 | 90.50 | 88.85 | 88.93 | 180,572 | -1.50(-1.66%) |
Sep 21, 2018 | 90.61 | 90.80 | 90.04 | 90.43 | 333,578 | -0.03(-0.04%) |
Sep 20, 2018 | 89.88 | 90.84 | 89.88 | 90.46 | 171,727 | +0.79(+0.88%) |
Sep 19, 2018 | 89.00 | 90.09 | 89.00 | 89.68 | 200,328 | +0.74(+0.83%) |
Sep 18, 2018 | 89.04 | 89.23 | 88.47 | 88.94 | 134,808 | +0.19(+0.21%) |
Sep 17, 2018 | 89.40 | 89.53 | 88.46 | 88.75 | 173,832 | -0.45(-0.50%) |
Sep 14, 2018 | 88.96 | 89.67 | 88.96 | 89.19 | 180,804 | +0.22(+0.24%) |
Sep 13, 2018 | 89.06 | 89.38 | 88.42 | 88.98 | 227,976 | +0.44(+0.50%) |
Sep 12, 2018 | 90.07 | 90.20 | 88.34 | 88.54 | 165,463 | -1.61(-1.78%) |
Sep 11, 2018 | 89.63 | 90.65 | 89.63 | 90.14 | 139,001 | +0.24(+0.27%) |
Sep 10, 2018 | 90.57 | 90.65 | 89.65 | 89.90 | 153,772 | -0.38(-0.42%) |
Sep 07, 2018 | 89.36 | 90.50 | 89.21 | 90.28 | 257,365 | +0.82(+0.92%) |
Sep 06, 2018 | 89.62 | 90.10 | 89.38 | 89.46 | 137,914 | -0.03(-0.03%) |
Sep 05, 2018 | 89.31 | 90.00 | 89.29 | 89.49 | 148,924 | +0.25(+0.28%) |