Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.32 | 75.83 | 75.10 | 75.37 | 859,157 | +0.17(+0.23%) |
Nov 29, 2018 | 75.65 | 75.77 | 74.89 | 75.20 | 480,065 | -0.58(-0.76%) |
Nov 28, 2018 | 73.95 | 75.79 | 73.82 | 75.77 | 715,012 | +2.01(+2.72%) |
Nov 27, 2018 | 73.75 | 73.91 | 73.22 | 73.77 | 585,071 | -0.13(-0.18%) |
Nov 26, 2018 | 73.24 | 73.91 | 72.99 | 73.90 | 623,385 | +0.90(+1.24%) |
Nov 23, 2018 | 72.31 | 73.32 | 72.20 | 73.00 | 281,144 | +0.15(+0.21%) |
Nov 21, 2018 | 72.84 | 72.84 | 72.84 | 0 | +0.73(+1.01%) | |
Nov 20, 2018 | 73.34 | 73.39 | 71.79 | 72.11 | 1,231,354 | -1.52(-2.06%) |
Nov 19, 2018 | 73.55 | 74.47 | 73.22 | 73.63 | 1,114,575 | -0.15(-0.21%) |
Nov 16, 2018 | 73.55 | 74.13 | 73.30 | 73.78 | 1,367,822 | -0.17(-0.23%) |
Nov 15, 2018 | 72.66 | 74.03 | 72.43 | 73.96 | 706,926 | +1.07(+1.46%) |
Nov 14, 2018 | 74.07 | 74.49 | 72.84 | 72.89 | 1,164,481 | -0.91(-1.24%) |
Nov 13, 2018 | 73.89 | 74.05 | 73.48 | 73.80 | 599,726 | +0.13(+0.18%) |
Nov 12, 2018 | 73.98 | 74.25 | 73.53 | 73.67 | 392,083 | -0.24(-0.32%) |
Nov 09, 2018 | 73.11 | 74.03 | 72.92 | 73.91 | 495,231 | +0.77(+1.05%) |
Nov 08, 2018 | 72.97 | 73.47 | 72.70 | 73.14 | 346,746 | +0.00(+0.00%) |
Nov 07, 2018 | 72.80 | 73.38 | 72.14 | 73.14 | 670,383 | +1.00(+1.38%) |
Nov 06, 2018 | 71.90 | 72.22 | 71.37 | 72.14 | 597,003 | +0.24(+0.33%) |
Nov 05, 2018 | 71.39 | 72.21 | 71.19 | 71.90 | 825,339 | +0.58(+0.82%) |
Nov 02, 2018 | 72.16 | 72.35 | 71.04 | 71.32 | 832,371 | -0.72(-1.00%) |
Nov 01, 2018 | 73.05 | 73.80 | 72.04 | 72.04 | 904,094 | -1.22(-1.66%) |
Oct 31, 2018 | 73.30 | 73.98 | 72.57 | 73.26 | 1,591,248 | +0.70(+0.96%) |
Oct 30, 2018 | 71.22 | 73.72 | 71.12 | 72.56 | 2,268,580 | +3.08(+4.43%) |
Oct 29, 2018 | 70.39 | 70.99 | 69.04 | 69.48 | 860,895 | -0.59(-0.85%) |
Oct 26, 2018 | 68.93 | 70.34 | 68.61 | 70.07 | 1,155,741 | +0.58(+0.84%) |
Oct 25, 2018 | 69.59 | 69.89 | 68.44 | 69.49 | 1,085,906 | +0.00(+0.00%) |
Oct 24, 2018 | 71.35 | 71.84 | 69.36 | 69.49 | 1,239,848 | -2.07(-2.89%) |
Oct 23, 2018 | 72.55 | 72.83 | 71.31 | 71.56 | 984,652 | -1.77(-2.42%) |
Oct 22, 2018 | 74.00 | 74.09 | 72.75 | 73.33 | 691,451 | -0.55(-0.74%) |
Oct 19, 2018 | 74.09 | 74.36 | 73.73 | 73.88 | 493,871 | -0.13(-0.18%) |
Oct 18, 2018 | 74.20 | 74.66 | 73.68 | 74.01 | 445,346 | -0.22(-0.30%) |
Oct 17, 2018 | 74.14 | 74.59 | 73.44 | 74.23 | 648,040 | -0.38(-0.51%) |
Oct 16, 2018 | 73.64 | 74.64 | 73.64 | 74.62 | 438,342 | +1.33(+1.82%) |
Oct 15, 2018 | 72.77 | 73.57 | 72.32 | 73.28 | 770,250 | +0.57(+0.78%) |
Oct 12, 2018 | 72.73 | 72.92 | 72.02 | 72.72 | 640,895 | +0.81(+1.12%) |
Oct 11, 2018 | 72.44 | 72.95 | 71.90 | 71.91 | 847,927 | -0.45(-0.62%) |
Oct 10, 2018 | 74.02 | 74.41 | 72.32 | 72.36 | 1,563,753 | -2.09(-2.81%) |
Oct 09, 2018 | 74.50 | 74.91 | 74.01 | 74.45 | 782,525 | -0.41(-0.55%) |
Oct 08, 2018 | 74.74 | 75.29 | 74.39 | 74.87 | 358,840 | +0.20(+0.27%) |
Oct 05, 2018 | 74.66 | 75.28 | 74.40 | 74.66 | 524,967 | +0.27(+0.36%) |
Oct 04, 2018 | 75.03 | 75.31 | 73.80 | 74.40 | 946,783 | -0.91(-1.21%) |
Oct 03, 2018 | 75.71 | 75.81 | 75.14 | 75.31 | 684,937 | -0.31(-0.41%) |
Oct 02, 2018 | 76.16 | 76.16 | 74.80 | 75.61 | 788,860 | -0.42(-0.55%) |
Oct 01, 2018 | 76.94 | 77.18 | 75.82 | 76.04 | 488,904 | -0.41(-0.54%) |
Sep 28, 2018 | 76.27 | 76.51 | 75.78 | 76.45 | 835,815 | +0.26(+0.34%) |
Sep 27, 2018 | 75.92 | 76.50 | 75.81 | 76.19 | 610,149 | +0.38(+0.51%) |
Sep 26, 2018 | 76.71 | 76.71 | 75.79 | 75.81 | 488,272 | -0.49(-0.64%) |
Sep 25, 2018 | 76.18 | 76.87 | 75.90 | 76.29 | 591,467 | +0.12(+0.16%) |
Sep 24, 2018 | 76.92 | 76.96 | 75.99 | 76.17 | 535,837 | -0.80(-1.05%) |
Sep 21, 2018 | 76.60 | 77.29 | 76.44 | 76.97 | 879,849 | +0.45(+0.59%) |
Sep 20, 2018 | 76.21 | 76.58 | 75.60 | 76.52 | 570,593 | +0.59(+0.78%) |
Sep 19, 2018 | 76.59 | 76.59 | 75.59 | 75.93 | 548,427 | -0.93(-1.21%) |
Sep 18, 2018 | 76.27 | 77.41 | 76.00 | 76.86 | 839,403 | +0.73(+0.96%) |
Sep 17, 2018 | 75.81 | 76.14 | 75.45 | 76.13 | 324,967 | +0.32(+0.42%) |
Sep 14, 2018 | 75.83 | 76.02 | 75.45 | 75.81 | 452,028 | -0.15(-0.20%) |
Sep 13, 2018 | 76.27 | 76.32 | 75.59 | 75.97 | 532,886 | -0.24(-0.31%) |
Sep 12, 2018 | 76.95 | 76.95 | 75.84 | 76.21 | 679,410 | -0.67(-0.87%) |
Sep 11, 2018 | 77.34 | 77.57 | 76.76 | 76.88 | 671,516 | -0.48(-0.62%) |
Sep 10, 2018 | 77.45 | 77.65 | 77.12 | 77.36 | 680,407 | +0.13(+0.17%) |
Sep 07, 2018 | 77.39 | 77.97 | 76.92 | 77.22 | 823,084 | -0.31(-0.40%) |
Sep 06, 2018 | 76.68 | 77.65 | 76.65 | 77.53 | 1,216,636 | +0.76(+0.99%) |
Sep 05, 2018 | 76.44 | 76.88 | 76.00 | 76.77 | 780,772 | +0.25(+0.33%) |