Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.51 | 78.30 | 76.42 | 77.21 | 483,500 | -0.23(-0.30%) |
Nov 29, 2018 | 76.43 | 78.60 | 75.77 | 77.44 | 328,818 | +0.54(+0.70%) |
Nov 28, 2018 | 74.37 | 76.93 | 73.77 | 76.90 | 338,349 | +3.06(+4.14%) |
Nov 27, 2018 | 73.43 | 75.00 | 72.25 | 73.84 | 368,327 | +0.22(+0.30%) |
Nov 26, 2018 | 73.83 | 74.44 | 72.79 | 73.62 | 369,687 | +0.86(+1.18%) |
Nov 23, 2018 | 72.27 | 74.16 | 72.22 | 72.76 | 166,200 | -0.15(-0.21%) |
Nov 21, 2018 | 72.91 | 72.91 | 72.91 | 0 | +1.17(+1.63%) | |
Nov 20, 2018 | 67.68 | 71.87 | 66.72 | 71.74 | 772,070 | +3.05(+4.44%) |
Nov 19, 2018 | 71.72 | 73.41 | 68.64 | 68.69 | 409,711 | -3.76(-5.19%) |
Nov 16, 2018 | 70.29 | 72.79 | 69.97 | 72.45 | 409,200 | +1.51(+2.13%) |
Nov 15, 2018 | 68.52 | 71.34 | 68.12 | 70.94 | 337,944 | +2.11(+3.07%) |
Nov 14, 2018 | 70.76 | 72.18 | 68.60 | 68.83 | 423,478 | -1.20(-1.71%) |
Nov 13, 2018 | 70.61 | 71.38 | 69.44 | 70.03 | 321,016 | -0.09(-0.13%) |
Nov 12, 2018 | 72.30 | 72.50 | 69.98 | 70.12 | 378,301 | -2.09(-2.89%) |
Nov 09, 2018 | 72.64 | 72.64 | 71.21 | 72.21 | 376,900 | -1.03(-1.41%) |
Nov 08, 2018 | 73.04 | 74.07 | 72.30 | 73.24 | 286,729 | -0.18(-0.25%) |
Nov 07, 2018 | 72.65 | 74.36 | 72.65 | 73.42 | 386,408 | +0.91(+1.25%) |
Nov 06, 2018 | 72.73 | 73.91 | 72.12 | 72.51 | 306,958 | +0.23(+0.32%) |
Nov 05, 2018 | 72.06 | 72.32 | 70.19 | 72.28 | 544,172 | +0.55(+0.77%) |
Nov 02, 2018 | 72.23 | 72.76 | 71.10 | 71.73 | 512,800 | -0.11(-0.15%) |
Nov 01, 2018 | 70.70 | 72.70 | 69.99 | 71.84 | 432,056 | +1.54(+2.19%) |
Oct 31, 2018 | 71.50 | 72.46 | 70.20 | 70.30 | 578,613 | -0.13(-0.18%) |
Oct 30, 2018 | 68.29 | 70.69 | 68.04 | 70.43 | 366,387 | +1.95(+2.85%) |
Oct 29, 2018 | 71.13 | 71.68 | 67.45 | 68.48 | 691,916 | -1.43(-2.05%) |
Oct 26, 2018 | 70.00 | 71.63 | 68.76 | 69.91 | 704,500 | -1.79(-2.50%) |
Oct 25, 2018 | 68.02 | 71.87 | 67.05 | 71.70 | 938,370 | +4.31(+6.40%) |
Oct 24, 2018 | 70.60 | 71.89 | 67.18 | 67.39 | 929,443 | -3.25(-4.60%) |
Oct 23, 2018 | 69.66 | 70.89 | 68.20 | 70.64 | 920,003 | +0.04(+0.06%) |
Oct 22, 2018 | 69.81 | 71.08 | 68.89 | 70.60 | 685,954 | +0.54(+0.77%) |
Oct 19, 2018 | 70.38 | 71.47 | 69.10 | 70.06 | 990,000 | -0.76(-1.07%) |
Oct 18, 2018 | 72.73 | 75.00 | 70.06 | 70.82 | 1,939,550 | +1.55(+2.24%) |
Oct 17, 2018 | 69.46 | 70.26 | 68.54 | 69.27 | 1,504,045 | -0.34(-0.49%) |
Oct 16, 2018 | 68.07 | 69.99 | 66.57 | 69.61 | 996,473 | +2.29(+3.40%) |
Oct 15, 2018 | 66.36 | 67.97 | 65.57 | 67.32 | 813,796 | +0.81(+1.22%) |
Oct 12, 2018 | 67.10 | 68.02 | 65.22 | 66.51 | 810,600 | +0.85(+1.29%) |
Oct 11, 2018 | 65.63 | 67.02 | 65.11 | 65.66 | 939,650 | -0.12(-0.18%) |
Oct 10, 2018 | 69.50 | 69.90 | 65.37 | 65.78 | 1,118,371 | -3.82(-5.49%) |
Oct 09, 2018 | 69.55 | 71.54 | 68.53 | 69.60 | 473,999 | -0.25(-0.36%) |
Oct 08, 2018 | 71.00 | 71.00 | 68.15 | 69.85 | 564,067 | -1.17(-1.65%) |
Oct 05, 2018 | 70.34 | 71.99 | 69.85 | 71.02 | 1,049,700 | +1.02(+1.46%) |
Oct 04, 2018 | 71.48 | 71.60 | 69.54 | 70.00 | 750,013 | -1.92(-2.67%) |
Oct 03, 2018 | 72.29 | 73.25 | 71.74 | 71.92 | 386,937 | -0.20(-0.28%) |
Oct 02, 2018 | 72.59 | 72.98 | 71.89 | 72.12 | 501,920 | -0.31(-0.43%) |
Oct 01, 2018 | 73.52 | 73.73 | 71.93 | 72.43 | 666,089 | -0.88(-1.20%) |
Sep 28, 2018 | 73.33 | 73.77 | 72.82 | 73.31 | 509,200 | -0.47(-0.64%) |
Sep 27, 2018 | 72.95 | 74.52 | 72.64 | 73.78 | 591,673 | +1.13(+1.56%) |
Sep 26, 2018 | 73.35 | 73.43 | 72.02 | 72.65 | 554,090 | -0.41(-0.56%) |
Sep 25, 2018 | 72.94 | 73.37 | 71.91 | 73.06 | 919,916 | -0.26(-0.35%) |
Sep 24, 2018 | 73.91 | 74.38 | 72.81 | 73.32 | 569,339 | -0.75(-1.01%) |
Sep 21, 2018 | 75.09 | 75.85 | 73.60 | 74.07 | 907,800 | -0.98(-1.31%) |
Sep 20, 2018 | 75.92 | 76.96 | 74.83 | 75.05 | 702,889 | -0.81(-1.07%) |
Sep 19, 2018 | 76.46 | 77.49 | 74.55 | 75.86 | 355,875 | -0.50(-0.65%) |
Sep 18, 2018 | 75.64 | 78.00 | 74.75 | 76.36 | 826,134 | +0.87(+1.15%) |
Sep 17, 2018 | 80.31 | 80.92 | 75.04 | 75.49 | 922,641 | -5.04(-6.26%) |
Sep 14, 2018 | 81.63 | 81.82 | 80.09 | 80.53 | 345,400 | -0.78(-0.96%) |
Sep 13, 2018 | 81.08 | 82.10 | 80.99 | 81.31 | 333,289 | +0.86(+1.07%) |
Sep 12, 2018 | 79.93 | 80.58 | 77.85 | 80.45 | 481,023 | +0.51(+0.64%) |
Sep 11, 2018 | 84.00 | 84.56 | 79.64 | 79.94 | 778,758 | -4.15(-4.94%) |
Sep 10, 2018 | 83.99 | 84.14 | 82.92 | 84.09 | 277,988 | +0.72(+0.86%) |
Sep 07, 2018 | 82.59 | 84.32 | 81.14 | 83.37 | 225,600 | +0.58(+0.70%) |
Sep 06, 2018 | 82.80 | 84.06 | 82.00 | 82.79 | 290,925 | +0.16(+0.19%) |
Sep 05, 2018 | 84.14 | 84.30 | 80.72 | 82.63 | 401,538 | -2.07(-2.44%) |