Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 73.34 | 75.31 | 72.80 | 75.16 | 406,474 | +1.83(+2.50%) |
Nov 29, 2018 | 74.63 | 75.15 | 73.28 | 73.33 | 451,380 | -1.48(-1.97%) |
Nov 28, 2018 | 72.57 | 74.85 | 70.92 | 74.81 | 541,613 | +2.82(+3.91%) |
Nov 27, 2018 | 71.85 | 73.25 | 71.46 | 71.99 | 428,078 | -0.28(-0.38%) |
Nov 26, 2018 | 70.68 | 72.30 | 70.03 | 72.27 | 351,627 | +2.39(+3.43%) |
Nov 23, 2018 | 69.22 | 71.18 | 69.08 | 69.88 | 118,059 | -0.07(-0.10%) |
Nov 21, 2018 | 69.94 | 69.94 | 69.94 | 0 | +1.05(+1.53%) | |
Nov 20, 2018 | 66.12 | 70.07 | 65.66 | 68.89 | 530,195 | +1.14(+1.68%) |
Nov 19, 2018 | 70.58 | 70.58 | 67.65 | 67.76 | 481,497 | -3.11(-4.38%) |
Nov 16, 2018 | 68.36 | 71.31 | 67.63 | 70.86 | 467,355 | +0.34(+0.49%) |
Nov 15, 2018 | 67.87 | 70.66 | 67.64 | 70.52 | 373,456 | +2.24(+3.27%) |
Nov 14, 2018 | 68.93 | 69.77 | 67.91 | 68.28 | 420,257 | +0.31(+0.45%) |
Nov 13, 2018 | 67.44 | 69.47 | 67.26 | 67.97 | 321,997 | +1.15(+1.72%) |
Nov 12, 2018 | 68.58 | 69.25 | 65.83 | 66.83 | 574,921 | -2.62(-3.77%) |
Nov 09, 2018 | 71.19 | 71.66 | 68.49 | 69.45 | 355,566 | -2.32(-3.23%) |
Nov 08, 2018 | 72.09 | 73.28 | 71.40 | 71.77 | 338,376 | -0.73(-1.00%) |
Nov 07, 2018 | 73.42 | 73.42 | 70.86 | 72.49 | 430,234 | -0.30(-0.41%) |
Nov 06, 2018 | 72.16 | 73.38 | 72.00 | 72.79 | 369,858 | +0.55(+0.77%) |
Nov 05, 2018 | 74.66 | 75.07 | 71.28 | 72.24 | 459,464 | -2.51(-3.36%) |
Nov 02, 2018 | 74.91 | 75.66 | 73.91 | 74.75 | 515,608 | -0.12(-0.17%) |
Nov 01, 2018 | 71.02 | 75.05 | 70.75 | 74.87 | 869,874 | +4.47(+6.35%) |
Oct 31, 2018 | 70.56 | 71.47 | 68.98 | 70.40 | 714,121 | +1.41(+2.05%) |
Oct 30, 2018 | 65.32 | 69.76 | 65.15 | 68.99 | 870,714 | +2.80(+4.23%) |
Oct 29, 2018 | 68.71 | 69.14 | 64.85 | 66.19 | 1,100,714 | -1.43(-2.12%) |
Oct 26, 2018 | 68.03 | 69.22 | 66.47 | 67.62 | 638,596 | -2.07(-2.97%) |
Oct 25, 2018 | 68.15 | 70.13 | 68.11 | 69.69 | 733,283 | +2.35(+3.49%) |
Oct 24, 2018 | 64.80 | 73.42 | 64.80 | 67.34 | 1,756,472 | -2.73(-3.90%) |
Oct 23, 2018 | 68.56 | 70.69 | 66.88 | 70.08 | 741,856 | -1.04(-1.46%) |
Oct 22, 2018 | 71.56 | 72.19 | 70.46 | 71.12 | 350,343 | -0.24(-0.33%) |
Oct 19, 2018 | 72.75 | 73.33 | 70.88 | 71.36 | 623,210 | -1.18(-1.63%) |
Oct 18, 2018 | 74.09 | 74.74 | 72.05 | 72.54 | 415,122 | -2.02(-2.70%) |
Oct 17, 2018 | 75.23 | 75.90 | 74.18 | 74.56 | 431,680 | +0.71(+0.96%) |
Oct 16, 2018 | 72.80 | 74.20 | 72.12 | 73.85 | 456,047 | +2.11(+2.94%) |
Oct 15, 2018 | 71.41 | 72.20 | 70.22 | 71.74 | 366,110 | +0.23(+0.32%) |
Oct 12, 2018 | 72.02 | 72.31 | 70.60 | 71.51 | 454,271 | +1.51(+2.16%) |
Oct 11, 2018 | 70.37 | 72.15 | 69.98 | 70.00 | 534,212 | -0.08(-0.11%) |
Oct 10, 2018 | 71.54 | 72.31 | 69.85 | 70.08 | 634,546 | -2.27(-3.14%) |
Oct 09, 2018 | 72.94 | 73.27 | 71.88 | 72.35 | 370,930 | -0.72(-0.98%) |
Oct 08, 2018 | 73.34 | 74.32 | 72.52 | 73.07 | 496,048 | -0.69(-0.93%) |
Oct 05, 2018 | 76.18 | 76.70 | 73.54 | 73.75 | 450,398 | -2.56(-3.36%) |
Oct 04, 2018 | 77.23 | 77.24 | 75.81 | 76.32 | 387,156 | -1.43(-1.84%) |
Oct 03, 2018 | 77.61 | 78.56 | 76.66 | 77.75 | 420,253 | +0.85(+1.11%) |
Oct 02, 2018 | 76.87 | 78.28 | 76.68 | 76.90 | 380,486 | +0.08(+0.10%) |
Oct 01, 2018 | 76.96 | 77.23 | 76.16 | 76.82 | 575,452 | +0.25(+0.32%) |
Sep 28, 2018 | 76.67 | 77.34 | 75.38 | 76.57 | 436,058 | -0.29(-0.37%) |
Sep 27, 2018 | 75.86 | 77.00 | 75.28 | 76.86 | 363,539 | +1.43(+1.90%) |
Sep 26, 2018 | 76.81 | 77.29 | 75.33 | 75.43 | 496,577 | -1.67(-2.17%) |
Sep 25, 2018 | 80.01 | 80.01 | 76.72 | 77.10 | 612,677 | -2.91(-3.64%) |
Sep 24, 2018 | 79.92 | 80.16 | 78.44 | 80.01 | 258,944 | +0.10(+0.12%) |
Sep 21, 2018 | 79.01 | 80.54 | 78.80 | 79.92 | 583,854 | +0.00(+0.00%) |
Sep 20, 2018 | 79.58 | 80.59 | 78.87 | 79.92 | 318,442 | +1.24(+1.58%) |
Sep 19, 2018 | 79.77 | 80.01 | 77.96 | 78.68 | 294,688 | -0.76(-0.96%) |
Sep 18, 2018 | 79.20 | 79.92 | 78.68 | 79.44 | 275,617 | +0.62(+0.79%) |
Sep 17, 2018 | 79.49 | 80.11 | 78.15 | 78.82 | 490,721 | -0.76(-0.96%) |
Sep 14, 2018 | 79.01 | 79.87 | 78.44 | 79.58 | 393,981 | +0.86(+1.09%) |
Sep 13, 2018 | 78.15 | 79.15 | 77.39 | 78.72 | 550,763 | +1.34(+1.73%) |
Sep 12, 2018 | 79.15 | 79.15 | 76.86 | 77.39 | 865,626 | -2.44(-3.05%) |
Sep 11, 2018 | 80.63 | 81.35 | 79.56 | 79.82 | 630,268 | -1.48(-1.82%) |
Sep 10, 2018 | 82.11 | 82.45 | 80.87 | 81.30 | 400,924 | +0.00(+0.00%) |
Sep 07, 2018 | 80.73 | 82.31 | 80.25 | 81.30 | 402,354 | +0.10(+0.12%) |
Sep 06, 2018 | 88.04 | 88.28 | 81.21 | 81.21 | 756,447 | -7.26(-8.21%) |
Sep 05, 2018 | 88.56 | 88.66 | 87.13 | 88.47 | 442,787 | -0.19(-0.22%) |