Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 69.11 | 70.94 | 68.77 | 70.58 | 177,865 | +1.46(+2.12%) |
Nov 29, 2018 | 69.62 | 70.61 | 68.67 | 69.12 | 119,857 | -0.67(-0.96%) |
Nov 28, 2018 | 68.21 | 70.08 | 67.78 | 69.79 | 155,031 | +1.82(+2.68%) |
Nov 27, 2018 | 68.98 | 69.43 | 67.80 | 67.96 | 91,511 | -1.56(-2.25%) |
Nov 26, 2018 | 69.86 | 70.26 | 68.58 | 69.53 | 117,080 | +0.35(+0.51%) |
Nov 23, 2018 | 68.65 | 70.03 | 68.65 | 69.18 | 36,891 | -0.20(-0.29%) |
Nov 21, 2018 | 69.38 | 69.38 | 69.38 | 0 | +0.67(+0.97%) | |
Nov 20, 2018 | 68.63 | 70.70 | 68.02 | 68.71 | 127,057 | -0.86(-1.23%) |
Nov 19, 2018 | 70.79 | 70.80 | 68.82 | 69.57 | 151,748 | -1.23(-1.74%) |
Nov 16, 2018 | 70.43 | 71.49 | 69.95 | 70.80 | 182,255 | -0.26(-0.36%) |
Nov 15, 2018 | 69.41 | 71.33 | 69.14 | 71.06 | 63,790 | +1.30(+1.86%) |
Nov 14, 2018 | 70.74 | 71.34 | 69.01 | 69.76 | 62,195 | -0.26(-0.37%) |
Nov 13, 2018 | 70.89 | 72.11 | 69.94 | 70.02 | 103,682 | -0.49(-0.69%) |
Nov 12, 2018 | 71.68 | 71.94 | 70.42 | 70.50 | 73,252 | -1.02(-1.43%) |
Nov 09, 2018 | 72.83 | 72.83 | 70.87 | 71.52 | 74,620 | -1.56(-2.13%) |
Nov 08, 2018 | 73.01 | 73.90 | 72.96 | 73.08 | 84,803 | -0.24(-0.33%) |
Nov 07, 2018 | 72.05 | 73.58 | 71.11 | 73.32 | 121,044 | +1.70(+2.37%) |
Nov 06, 2018 | 71.29 | 71.99 | 71.08 | 71.62 | 101,572 | +0.39(+0.55%) |
Nov 05, 2018 | 72.57 | 72.74 | 70.38 | 71.23 | 387,016 | +3.42(+5.04%) |
Nov 02, 2018 | 68.46 | 69.07 | 67.48 | 67.81 | 157,521 | -0.22(-0.32%) |
Nov 01, 2018 | 67.34 | 68.58 | 67.32 | 68.03 | 114,520 | +1.19(+1.78%) |
Oct 31, 2018 | 67.58 | 67.90 | 66.28 | 66.84 | 179,592 | +0.24(+0.36%) |
Oct 30, 2018 | 64.98 | 66.67 | 64.93 | 66.60 | 162,500 | +1.64(+2.53%) |
Oct 29, 2018 | 66.88 | 67.61 | 64.21 | 64.96 | 91,383 | -0.90(-1.36%) |
Oct 26, 2018 | 65.04 | 66.93 | 64.70 | 65.86 | 59,738 | +0.00(+0.00%) |
Oct 25, 2018 | 65.27 | 66.29 | 65.17 | 65.86 | 140,760 | +0.97(+1.50%) |
Oct 24, 2018 | 66.78 | 67.46 | 64.88 | 64.88 | 120,252 | -1.81(-2.72%) |
Oct 23, 2018 | 66.95 | 67.56 | 65.33 | 66.70 | 123,928 | -1.44(-2.11%) |
Oct 22, 2018 | 67.96 | 68.92 | 67.38 | 68.14 | 125,168 | +0.39(+0.58%) |
Oct 19, 2018 | 68.65 | 68.69 | 67.05 | 67.75 | 158,778 | -0.90(-1.31%) |
Oct 18, 2018 | 69.78 | 70.11 | 68.23 | 68.64 | 75,741 | -1.68(-2.39%) |
Oct 17, 2018 | 70.84 | 71.60 | 69.22 | 70.32 | 80,021 | -0.82(-1.15%) |
Oct 16, 2018 | 69.41 | 71.29 | 69.21 | 71.14 | 92,798 | +2.15(+3.11%) |
Oct 15, 2018 | 68.27 | 69.68 | 68.27 | 69.00 | 77,715 | +0.68(+0.99%) |
Oct 12, 2018 | 70.06 | 70.45 | 67.23 | 68.32 | 79,756 | -0.64(-0.93%) |
Oct 11, 2018 | 70.58 | 71.17 | 68.54 | 68.96 | 105,973 | -1.98(-2.80%) |
Oct 10, 2018 | 73.57 | 73.87 | 70.90 | 70.94 | 109,638 | -3.01(-4.06%) |
Oct 09, 2018 | 74.65 | 75.32 | 73.82 | 73.95 | 115,715 | -0.90(-1.20%) |
Oct 08, 2018 | 74.85 | 74.94 | 73.79 | 74.84 | 51,787 | -0.48(-0.63%) |
Oct 05, 2018 | 76.44 | 77.19 | 74.69 | 75.32 | 86,149 | -1.12(-1.46%) |
Oct 04, 2018 | 77.05 | 77.20 | 76.30 | 76.44 | 83,574 | -0.88(-1.14%) |
Oct 03, 2018 | 77.24 | 78.01 | 76.98 | 77.32 | 71,404 | +0.31(+0.41%) |
Oct 02, 2018 | 77.59 | 77.95 | 76.49 | 77.00 | 121,977 | -0.60(-0.77%) |
Oct 01, 2018 | 79.53 | 79.74 | 77.31 | 77.60 | 137,086 | -1.59(-2.01%) |
Sep 28, 2018 | 78.67 | 79.82 | 78.67 | 79.19 | 151,547 | +0.29(+0.36%) |
Sep 27, 2018 | 78.91 | 79.48 | 78.48 | 78.91 | 105,483 | +0.14(+0.18%) |
Sep 26, 2018 | 79.91 | 80.24 | 78.72 | 78.77 | 191,546 | -1.05(-1.31%) |
Sep 25, 2018 | 79.67 | 80.15 | 79.39 | 79.82 | 155,452 | +0.38(+0.48%) |
Sep 24, 2018 | 78.15 | 79.43 | 77.76 | 79.43 | 206,111 | +1.72(+2.21%) |
Sep 21, 2018 | 78.53 | 78.86 | 77.72 | 77.72 | 285,906 | -0.67(-0.85%) |
Sep 20, 2018 | 78.34 | 79.10 | 78.19 | 78.38 | 61,086 | +0.48(+0.61%) |
Sep 19, 2018 | 78.19 | 78.77 | 77.76 | 77.91 | 137,590 | -0.33(-0.43%) |
Sep 18, 2018 | 78.24 | 78.43 | 77.43 | 78.24 | 113,067 | +0.29(+0.37%) |
Sep 17, 2018 | 77.67 | 78.24 | 77.24 | 77.95 | 135,707 | +0.33(+0.43%) |
Sep 14, 2018 | 76.33 | 77.91 | 76.33 | 77.62 | 106,062 | +1.43(+1.88%) |
Sep 13, 2018 | 76.05 | 76.62 | 76.00 | 76.19 | 137,480 | +0.24(+0.31%) |
Sep 12, 2018 | 76.09 | 76.19 | 74.81 | 75.95 | 251,242 | -0.24(-0.31%) |
Sep 11, 2018 | 77.00 | 77.00 | 76.00 | 76.19 | 108,768 | -0.95(-1.24%) |
Sep 10, 2018 | 77.67 | 78.15 | 77.10 | 77.14 | 81,129 | -0.14(-0.19%) |
Sep 07, 2018 | 78.10 | 78.43 | 76.86 | 77.29 | 127,756 | -1.00(-1.28%) |
Sep 06, 2018 | 78.00 | 78.67 | 78.00 | 78.29 | 201,789 | +0.38(+0.49%) |
Sep 05, 2018 | 77.43 | 77.95 | 77.00 | 77.91 | 160,014 | +0.38(+0.49%) |