Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.72 | 73.77 | 72.65 | 73.70 | 40,137 | +0.99(+1.36%) |
Nov 29, 2018 | 72.16 | 73.35 | 71.60 | 72.71 | 84,652 | +0.50(+0.70%) |
Nov 28, 2018 | 69.33 | 72.29 | 69.33 | 72.20 | 116,642 | +3.60(+5.25%) |
Nov 27, 2018 | 68.73 | 69.01 | 68.30 | 68.60 | 19,711 | -0.55(-0.79%) |
Nov 26, 2018 | 68.21 | 69.21 | 68.06 | 69.15 | 44,833 | +1.91(+2.84%) |
Nov 23, 2018 | 66.17 | 67.47 | 66.17 | 67.24 | 25,139 | +0.29(+0.43%) |
Nov 21, 2018 | 66.95 | 66.95 | 66.95 | 0 | +1.27(+1.93%) | |
Nov 20, 2018 | 64.65 | 66.59 | 64.20 | 65.68 | 130,621 | -0.77(-1.16%) |
Nov 19, 2018 | 70.98 | 70.98 | 66.38 | 66.45 | 89,686 | -4.77(-6.70%) |
Nov 16, 2018 | 70.59 | 71.48 | 70.37 | 71.23 | 52,869 | -0.06(-0.09%) |
Nov 15, 2018 | 69.48 | 71.37 | 69.15 | 71.29 | 25,773 | +1.73(+2.48%) |
Nov 14, 2018 | 70.81 | 70.88 | 69.40 | 69.56 | 61,627 | -0.48(-0.68%) |
Nov 13, 2018 | 70.47 | 71.07 | 69.78 | 70.04 | 64,886 | +0.11(+0.16%) |
Nov 12, 2018 | 72.07 | 72.07 | 69.52 | 69.93 | 49,301 | -1.82(-2.53%) |
Nov 09, 2018 | 72.66 | 72.66 | 70.80 | 71.74 | 46,934 | -1.72(-2.35%) |
Nov 08, 2018 | 73.90 | 74.37 | 72.90 | 73.47 | 70,324 | -0.47(-0.64%) |
Nov 07, 2018 | 70.90 | 74.01 | 70.90 | 73.94 | 74,604 | +4.26(+6.12%) |
Nov 06, 2018 | 69.90 | 70.60 | 69.43 | 69.68 | 29,175 | -0.26(-0.37%) |
Nov 05, 2018 | 70.74 | 70.74 | 69.11 | 69.94 | 53,609 | -0.71(-1.01%) |
Nov 02, 2018 | 71.49 | 71.95 | 70.24 | 70.65 | 145,444 | -0.71(-1.00%) |
Nov 01, 2018 | 70.84 | 71.43 | 70.00 | 71.36 | 50,616 | +0.86(+1.22%) |
Oct 31, 2018 | 69.61 | 71.44 | 69.61 | 70.50 | 41,257 | +2.14(+3.13%) |
Oct 30, 2018 | 67.45 | 68.67 | 66.99 | 68.36 | 42,065 | +0.50(+0.74%) |
Oct 29, 2018 | 69.74 | 70.47 | 66.67 | 67.86 | 64,165 | -0.42(-0.61%) |
Oct 26, 2018 | 68.11 | 69.77 | 67.11 | 68.28 | 93,006 | -1.71(-2.45%) |
Oct 25, 2018 | 68.71 | 70.56 | 68.70 | 69.99 | 61,427 | +1.92(+2.82%) |
Oct 24, 2018 | 71.48 | 71.91 | 67.99 | 68.07 | 36,530 | -3.39(-4.74%) |
Oct 23, 2018 | 70.52 | 72.02 | 69.82 | 71.46 | 58,396 | -0.56(-0.77%) |
Oct 22, 2018 | 71.17 | 72.24 | 70.84 | 72.01 | 77,736 | +1.19(+1.67%) |
Oct 19, 2018 | 73.09 | 73.71 | 70.83 | 70.83 | 72,290 | -2.04(-2.80%) |
Oct 18, 2018 | 74.02 | 74.14 | 72.34 | 72.87 | 48,716 | -1.53(-2.06%) |
Oct 17, 2018 | 74.51 | 74.60 | 73.57 | 74.40 | 34,241 | -0.09(-0.12%) |
Oct 16, 2018 | 72.33 | 74.71 | 72.33 | 74.49 | 68,739 | +3.11(+4.36%) |
Oct 15, 2018 | 71.87 | 72.09 | 70.90 | 71.37 | 13,379 | -0.64(-0.89%) |
Oct 12, 2018 | 71.54 | 72.38 | 70.64 | 72.01 | 59,342 | +2.61(+3.77%) |
Oct 11, 2018 | 69.75 | 71.53 | 69.38 | 69.40 | 130,775 | -0.95(-1.36%) |
Oct 10, 2018 | 73.65 | 73.65 | 70.28 | 70.35 | 148,577 | -3.73(-5.04%) |
Oct 09, 2018 | 73.95 | 75.08 | 73.70 | 74.09 | 51,138 | -0.13(-0.17%) |
Oct 08, 2018 | 75.90 | 75.90 | 73.10 | 74.22 | 76,192 | -2.08(-2.72%) |
Oct 05, 2018 | 76.77 | 77.51 | 75.12 | 76.30 | 61,716 | -0.54(-0.70%) |
Oct 04, 2018 | 78.66 | 78.66 | 76.39 | 76.83 | 64,189 | -2.10(-2.67%) |
Oct 03, 2018 | 78.67 | 79.17 | 78.24 | 78.94 | 28,960 | +0.53(+0.67%) |
Oct 02, 2018 | 79.70 | 79.70 | 78.01 | 78.41 | 89,698 | -1.32(-1.65%) |
Oct 01, 2018 | 81.24 | 81.36 | 79.52 | 79.72 | 70,206 | -0.98(-1.22%) |
Sep 28, 2018 | 80.34 | 81.15 | 80.34 | 80.71 | 40,676 | +0.25(+0.31%) |
Sep 27, 2018 | 80.38 | 80.95 | 80.37 | 80.46 | 30,541 | +0.50(+0.63%) |
Sep 26, 2018 | 80.70 | 80.87 | 79.91 | 79.96 | 30,884 | -0.60(-0.75%) |
Sep 25, 2018 | 79.67 | 80.63 | 79.67 | 80.56 | 28,054 | +1.11(+1.40%) |
Sep 24, 2018 | 78.64 | 79.48 | 77.92 | 79.45 | 29,521 | +0.53(+0.67%) |
Sep 21, 2018 | 79.97 | 80.04 | 78.83 | 78.92 | 59,342 | -0.73(-0.92%) |
Sep 20, 2018 | 79.34 | 79.80 | 78.78 | 79.65 | 38,466 | +0.62(+0.79%) |
Sep 19, 2018 | 80.60 | 80.60 | 78.53 | 79.03 | 46,123 | -1.57(-1.94%) |
Sep 18, 2018 | 79.90 | 81.06 | 79.90 | 80.60 | 35,781 | +0.70(+0.87%) |
Sep 17, 2018 | 82.17 | 82.17 | 79.76 | 79.90 | 42,113 | -2.32(-2.82%) |
Sep 14, 2018 | 82.02 | 82.67 | 81.66 | 82.22 | 39,813 | +0.28(+0.34%) |
Sep 13, 2018 | 82.02 | 82.50 | 81.75 | 81.94 | 36,639 | +0.53(+0.65%) |
Sep 12, 2018 | 81.14 | 81.55 | 79.98 | 81.41 | 31,029 | +0.24(+0.30%) |
Sep 11, 2018 | 80.14 | 81.40 | 80.14 | 81.17 | 43,140 | +0.77(+0.96%) |
Sep 10, 2018 | 79.60 | 80.45 | 79.18 | 80.39 | 57,669 | +0.98(+1.24%) |
Sep 07, 2018 | 78.71 | 80.13 | 78.22 | 79.41 | 20,500 | +0.43(+0.55%) |
Sep 06, 2018 | 78.68 | 79.12 | 78.45 | 78.98 | 18,873 | +0.57(+0.73%) |
Sep 05, 2018 | 80.48 | 80.48 | 77.75 | 78.41 | 39,170 | -2.25(-2.79%) |
Sep 04, 2018 | 79.92 | 80.71 | 79.74 | 80.66 | 31,615 | +0.35(+0.44%) |
Aug 31, 2018 | 80.31 | 80.31 | 80.31 | 0 | +0.34(+0.43%) | |
Aug 30, 2018 | 79.90 | 80.30 | 79.61 | 79.97 | 37,485 | -0.26(-0.32%) |
Aug 29, 2018 | 79.48 | 80.36 | 79.48 | 80.23 | 39,515 | +0.80(+1.00%) |
Aug 28, 2018 | 79.57 | 79.57 | 79.01 | 79.43 | 37,215 | +0.31(+0.39%) |
Aug 27, 2018 | 79.47 | 79.47 | 78.79 | 79.12 | 68,559 | +0.20(+0.26%) |
Aug 24, 2018 | 77.70 | 79.03 | 77.70 | 78.92 | 30,534 | +1.42(+1.83%) |
Aug 23, 2018 | 77.22 | 77.95 | 77.22 | 77.50 | 13,940 | +0.28(+0.36%) |
Aug 22, 2018 | 76.46 | 77.30 | 76.25 | 77.22 | 39,469 | +0.90(+1.18%) |
Aug 21, 2018 | 75.80 | 76.82 | 75.80 | 76.32 | 29,509 | +0.58(+0.77%) |
Aug 20, 2018 | 75.73 | 75.93 | 75.32 | 75.74 | 23,301 | +0.17(+0.23%) |
Aug 17, 2018 | 75.43 | 75.66 | 74.84 | 75.57 | 30,210 | -0.06(-0.09%) |
Aug 16, 2018 | 75.73 | 76.09 | 75.60 | 75.64 | 25,731 | +0.35(+0.47%) |
Aug 15, 2018 | 75.80 | 76.30 | 74.88 | 75.29 | 23,892 | -1.01(-1.32%) |
Aug 14, 2018 | 75.77 | 76.37 | 75.58 | 76.30 | 22,233 | +0.70(+0.92%) |
Aug 13, 2018 | 75.98 | 76.37 | 75.45 | 75.60 | 35,743 | -0.22(-0.29%) |
Aug 10, 2018 | 75.30 | 76.33 | 75.23 | 75.82 | 30,426 | +0.12(+0.16%) |
Aug 09, 2018 | 75.37 | 76.32 | 75.37 | 75.70 | 24,360 | +0.50(+0.67%) |
Aug 08, 2018 | 75.05 | 75.35 | 74.87 | 75.20 | 19,515 | +0.24(+0.32%) |
Aug 07, 2018 | 75.42 | 75.80 | 74.96 | 74.96 | 33,570 | +0.07(+0.10%) |
Aug 06, 2018 | 74.06 | 74.90 | 73.91 | 74.89 | 29,943 | +0.97(+1.32%) |
Aug 03, 2018 | 74.56 | 75.07 | 73.64 | 73.91 | 12,623 | -0.34(-0.46%) |
Aug 02, 2018 | 72.50 | 74.30 | 72.18 | 74.26 | 28,419 | +1.38(+1.90%) |
Aug 01, 2018 | 71.88 | 72.99 | 71.88 | 72.88 | 22,644 | +1.38(+1.93%) |
Jul 31, 2018 | 71.28 | 72.16 | 70.40 | 71.50 | 18,950 | +0.10(+0.15%) |
Jul 30, 2018 | 73.47 | 73.47 | 70.73 | 71.39 | 56,953 | -2.27(-3.08%) |
Jul 27, 2018 | 76.00 | 76.00 | 73.03 | 73.66 | 27,456 | -2.19(-2.88%) |
Jul 26, 2018 | 75.71 | 76.23 | 75.18 | 75.85 | 101,418 | +0.27(+0.36%) |
Jul 25, 2018 | 74.37 | 75.62 | 74.37 | 75.58 | 14,704 | +1.17(+1.58%) |
Jul 24, 2018 | 76.20 | 76.20 | 74.07 | 74.40 | 29,335 | -1.00(-1.33%) |
Jul 23, 2018 | 75.16 | 75.51 | 74.49 | 75.41 | 14,886 | +0.33(+0.44%) |
Jul 20, 2018 | 75.27 | 75.66 | 75.04 | 75.07 | 28,842 | -0.31(-0.41%) |
Jul 19, 2018 | 75.54 | 75.76 | 75.07 | 75.38 | 16,727 | -0.27(-0.36%) |
Jul 18, 2018 | 75.68 | 75.72 | 75.07 | 75.65 | 34,208 | +0.07(+0.10%) |
Jul 17, 2018 | 74.24 | 75.62 | 74.24 | 75.57 | 10,551 | +0.88(+1.18%) |
Jul 16, 2018 | 75.33 | 75.33 | 74.56 | 74.69 | 14,870 | -0.39(-0.52%) |
Jul 13, 2018 | 75.19 | 75.19 | 74.74 | 75.08 | 10,404 | -0.01(-0.02%) |
Jul 12, 2018 | 73.80 | 75.18 | 73.80 | 75.09 | 31,943 | +1.77(+2.42%) |
Jul 11, 2018 | 72.65 | 73.51 | 72.31 | 73.32 | 29,968 | +0.03(+0.04%) |
Jul 10, 2018 | 73.61 | 73.72 | 73.17 | 73.29 | 20,312 | -0.19(-0.25%) |
Jul 09, 2018 | 73.39 | 73.65 | 72.84 | 73.48 | 21,605 | +0.29(+0.39%) |
Jul 06, 2018 | 72.04 | 73.26 | 72.04 | 73.19 | 36,769 | +1.11(+1.54%) |
Jul 05, 2018 | 71.94 | 72.08 | 71.53 | 72.08 | 14,179 | +0.52(+0.73%) |
Jul 03, 2018 | 71.56 | 71.56 | 71.56 | 0 | -0.04(-0.05%) | |
Jul 02, 2018 | 70.29 | 71.61 | 70.06 | 71.60 | 23,219 | +0.86(+1.22%) |
Jun 29, 2018 | 70.70 | 71.01 | 70.46 | 70.73 | 18,055 | +0.34(+0.48%) |
Jun 28, 2018 | 69.11 | 70.77 | 69.11 | 70.40 | 18,014 | +1.15(+1.67%) |
Jun 27, 2018 | 71.37 | 71.59 | 69.24 | 69.24 | 17,895 | -1.85(-2.60%) |
Jun 26, 2018 | 70.26 | 71.36 | 70.26 | 71.09 | 51,424 | +0.87(+1.23%) |
Jun 25, 2018 | 71.66 | 71.72 | 69.68 | 70.22 | 48,608 | -1.81(-2.51%) |
Jun 22, 2018 | 73.58 | 73.83 | 71.79 | 72.03 | 48,994 | -1.62(-2.20%) |
Jun 21, 2018 | 75.00 | 75.07 | 73.50 | 73.65 | 40,116 | -1.34(-1.79%) |
Jun 20, 2018 | 75.55 | 75.62 | 74.98 | 75.00 | 39,572 | +0.11(+0.14%) |
Jun 19, 2018 | 75.14 | 75.14 | 73.65 | 74.89 | 43,065 | -0.59(-0.78%) |
Jun 18, 2018 | 74.68 | 75.62 | 74.24 | 75.48 | 34,497 | +0.67(+0.89%) |
Jun 15, 2018 | 74.91 | 74.82 | 74.81 | 27,633 | -0.01(-0.01%) | |
Jun 14, 2018 | 74.15 | 75.21 | 74.15 | 74.82 | 38,500 | +0.90(+1.22%) |
Jun 13, 2018 | 74.15 | 74.36 | 73.68 | 73.92 | 24,940 | +0.29(+0.40%) |
Jun 12, 2018 | 73.16 | 73.84 | 73.10 | 73.63 | 27,317 | +0.92(+1.26%) |
Jun 11, 2018 | 72.93 | 72.93 | 72.48 | 72.71 | 39,226 | +0.18(+0.25%) |
Jun 08, 2018 | 71.87 | 72.53 | 71.57 | 72.53 | 23,516 | +0.62(+0.86%) |
Jun 07, 2018 | 73.79 | 73.79 | 71.24 | 71.91 | 88,353 | -1.63(-2.22%) |
Jun 06, 2018 | 73.54 | 45,384 | +0.18(+0.25%) | |||
Jun 05, 2018 | 72.91 | 73.39 | 72.89 | 73.36 | 32,665 | +0.78(+1.07%) |