Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 76.16 | 76.21 | 76.15 | 76.19 | 5,149,309 | +0.03(+0.04%) |
Nov 29, 2018 | 76.18 | 76.19 | 76.14 | 76.16 | 2,422,753 | +0.02(+0.02%) |
Nov 28, 2018 | 76.11 | 76.16 | 76.09 | 76.14 | 3,262,816 | +0.03(+0.04%) |
Nov 27, 2018 | 76.10 | 76.13 | 76.09 | 76.12 | 1,699,263 | +0.01(+0.01%) |
Nov 26, 2018 | 76.10 | 76.11 | 76.08 | 76.11 | 1,927,513 | +0.01(+0.01%) |
Nov 23, 2018 | 76.14 | 76.14 | 76.10 | 76.10 | 1,820,604 | -0.02(-0.02%) |
Nov 21, 2018 | 76.12 | 76.12 | 76.12 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 76.13 | 76.14 | 76.11 | 76.12 | 2,521,494 | -0.02(-0.02%) |
Nov 19, 2018 | 76.07 | 76.14 | 76.06 | 76.13 | 1,691,155 | +0.06(+0.08%) |
Nov 16, 2018 | 76.07 | 76.09 | 76.05 | 76.07 | 1,412,929 | +0.06(+0.07%) |
Nov 15, 2018 | 76.04 | 76.06 | 76.00 | 76.02 | 2,133,356 | +0.04(+0.05%) |
Nov 14, 2018 | 75.93 | 76.02 | 75.92 | 75.98 | 3,638,356 | +0.05(+0.07%) |
Nov 13, 2018 | 75.92 | 75.94 | 75.92 | 75.92 | 3,267,157 | +0.01(+0.01%) |
Nov 12, 2018 | 75.89 | 75.94 | 75.89 | 75.92 | 1,086,435 | +0.05(+0.07%) |
Nov 09, 2018 | 75.83 | 75.89 | 75.83 | 75.86 | 1,343,326 | +0.04(+0.05%) |
Nov 08, 2018 | 75.85 | 75.85 | 75.81 | 75.82 | 1,456,310 | -0.01(-0.01%) |
Nov 07, 2018 | 75.84 | 75.85 | 75.82 | 75.83 | 1,830,235 | -0.03(-0.04%) |
Nov 06, 2018 | 75.85 | 75.87 | 75.84 | 75.86 | 4,842,146 | -0.02(-0.02%) |
Nov 05, 2018 | 75.89 | 75.89 | 75.86 | 75.88 | 2,579,785 | +0.03(+0.04%) |
Nov 02, 2018 | 75.90 | 75.91 | 75.85 | 75.85 | 4,068,878 | -0.09(-0.12%) |
Nov 01, 2018 | 75.92 | 75.95 | 75.90 | 75.94 | 3,959,438 | +0.04(+0.05%) |
Oct 31, 2018 | 75.89 | 75.92 | 75.87 | 75.90 | 13,830,917 | -0.04(-0.05%) |
Oct 30, 2018 | 75.95 | 75.95 | 75.91 | 75.94 | 5,695,887 | -0.04(-0.05%) |
Oct 29, 2018 | 75.93 | 75.98 | 75.92 | 75.97 | 5,238,081 | +0.03(+0.04%) |
Oct 26, 2018 | 75.96 | 76.00 | 75.94 | 75.95 | 4,156,471 | +0.05(+0.06%) |
Oct 25, 2018 | 75.91 | 75.92 | 75.88 | 75.90 | 2,933,603 | -0.03(-0.04%) |
Oct 24, 2018 | 75.85 | 75.93 | 75.85 | 75.93 | 3,236,986 | +0.12(+0.16%) |
Oct 23, 2018 | 75.86 | 75.87 | 75.81 | 75.81 | 3,135,672 | +0.05(+0.06%) |
Oct 22, 2018 | 75.77 | 75.80 | 75.76 | 75.76 | 2,219,801 | -0.02(-0.02%) |
Oct 19, 2018 | 75.82 | 75.82 | 75.77 | 75.78 | 4,488,896 | -0.05(-0.06%) |
Oct 18, 2018 | 75.76 | 75.84 | 75.75 | 75.83 | 1,455,117 | +0.05(+0.07%) |
Oct 17, 2018 | 75.80 | 75.82 | 75.75 | 75.78 | 1,759,452 | -0.00(-0.01%) |
Oct 16, 2018 | 75.80 | 75.80 | 75.77 | 75.78 | 2,352,028 | -0.03(-0.04%) |
Oct 15, 2018 | 75.82 | 75.82 | 75.79 | 75.81 | 1,938,424 | +0.03(+0.04%) |
Oct 12, 2018 | 75.81 | 75.84 | 75.78 | 75.78 | 2,488,978 | +0.00(+0.00%) |
Oct 11, 2018 | 75.79 | 75.83 | 75.76 | 75.78 | 2,316,217 | +0.03(+0.04%) |
Oct 10, 2018 | 75.71 | 75.76 | 75.71 | 75.75 | 2,141,887 | +0.02(+0.02%) |
Oct 09, 2018 | 75.74 | 75.75 | 75.72 | 75.74 | 3,217,001 | +0.03(+0.04%) |
Oct 08, 2018 | 75.73 | 75.75 | 75.71 | 75.71 | 1,753,459 | -0.02(-0.02%) |
Oct 05, 2018 | 75.72 | 75.73 | 75.70 | 75.73 | 1,852,148 | -0.01(-0.01%) |
Oct 04, 2018 | 75.71 | 75.74 | 75.71 | 75.74 | 1,363,153 | -0.02(-0.02%) |
Oct 03, 2018 | 75.77 | 75.79 | 75.73 | 75.75 | 1,607,087 | -0.04(-0.05%) |
Oct 02, 2018 | 75.78 | 75.82 | 75.78 | 75.79 | 3,347,847 | +0.03(+0.04%) |
Oct 01, 2018 | 75.79 | 75.80 | 75.76 | 75.76 | 3,713,427 | -0.02(-0.03%) |
Sep 28, 2018 | 75.78 | 75.80 | 75.78 | 75.78 | 2,565,778 | +0.04(+0.05%) |
Sep 27, 2018 | 75.77 | 75.77 | 75.75 | 75.75 | 988,828 | +0.00(+0.00%) |
Sep 26, 2018 | 75.73 | 75.77 | 75.73 | 75.75 | 1,453,680 | +0.01(+0.01%) |
Sep 25, 2018 | 75.72 | 75.74 | 75.71 | 75.74 | 1,334,848 | +0.01(+0.01%) |
Sep 24, 2018 | 75.73 | 75.76 | 75.72 | 75.73 | 851,962 | +0.00(+0.00%) |
Sep 21, 2018 | 75.73 | 75.76 | 75.72 | 75.73 | 2,053,872 | -0.02(-0.02%) |
Sep 20, 2018 | 75.70 | 75.75 | 75.70 | 75.75 | 1,036,399 | +0.03(+0.04%) |
Sep 19, 2018 | 75.72 | 75.73 | 75.70 | 75.72 | 723,439 | -0.02(-0.02%) |
Sep 18, 2018 | 75.77 | 75.77 | 75.72 | 75.74 | 943,362 | -0.01(-0.01%) |
Sep 17, 2018 | 75.76 | 75.78 | 75.75 | 75.75 | 2,535,888 | -0.02(-0.02%) |
Sep 14, 2018 | 75.75 | 75.78 | 75.75 | 75.77 | 787,648 | -0.03(-0.04%) |
Sep 13, 2018 | 75.79 | 75.80 | 75.78 | 75.79 | 753,444 | +0.01(+0.01%) |
Sep 12, 2018 | 75.80 | 75.80 | 75.77 | 75.78 | 753,827 | +0.00(+0.00%) |
Sep 11, 2018 | 75.78 | 75.80 | 75.77 | 75.78 | 837,318 | -0.05(-0.06%) |
Sep 10, 2018 | 75.83 | 75.84 | 75.82 | 75.83 | 683,945 | +0.01(+0.01%) |
Sep 07, 2018 | 75.86 | 75.86 | 75.82 | 75.82 | 916,036 | -0.08(-0.11%) |
Sep 06, 2018 | 75.89 | 75.93 | 75.89 | 75.90 | 5,576,092 | +0.03(+0.04%) |
Sep 05, 2018 | 75.88 | 75.89 | 75.86 | 75.88 | 927,875 | +0.00(+0.00%) |