Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.21 | 72.35 | 70.55 | 71.75 | 727,205 | +0.47(+0.65%) |
Nov 29, 2018 | 70.79 | 71.68 | 70.41 | 71.29 | 902,578 | +0.49(+0.70%) |
Nov 28, 2018 | 69.83 | 71.12 | 69.24 | 70.79 | 547,854 | +1.37(+1.97%) |
Nov 27, 2018 | 69.03 | 70.02 | 68.77 | 69.42 | 728,756 | +0.07(+0.10%) |
Nov 26, 2018 | 69.38 | 69.71 | 68.38 | 69.36 | 584,547 | +0.52(+0.76%) |
Nov 23, 2018 | 68.98 | 69.79 | 68.66 | 68.83 | 327,144 | -0.30(-0.44%) |
Nov 21, 2018 | 69.14 | 69.14 | 69.14 | 0 | +0.25(+0.36%) | |
Nov 20, 2018 | 67.98 | 68.94 | 67.52 | 68.88 | 808,009 | +0.13(+0.18%) |
Nov 19, 2018 | 70.46 | 70.82 | 68.15 | 68.76 | 999,444 | -1.89(-2.68%) |
Nov 16, 2018 | 68.04 | 70.86 | 67.46 | 70.65 | 970,255 | +1.66(+2.41%) |
Nov 15, 2018 | 69.18 | 69.38 | 67.22 | 68.99 | 1,276,964 | -0.82(-1.17%) |
Nov 14, 2018 | 70.06 | 71.06 | 68.95 | 69.81 | 713,148 | +0.04(+0.06%) |
Nov 13, 2018 | 70.80 | 71.34 | 69.24 | 69.77 | 711,671 | -1.04(-1.47%) |
Nov 12, 2018 | 72.11 | 72.37 | 70.62 | 70.81 | 652,021 | -1.08(-1.50%) |
Nov 09, 2018 | 72.13 | 72.48 | 71.20 | 71.89 | 748,885 | -0.25(-0.35%) |
Nov 08, 2018 | 71.07 | 72.31 | 71.07 | 72.15 | 692,474 | +1.01(+1.42%) |
Nov 07, 2018 | 70.57 | 71.15 | 69.97 | 71.13 | 591,070 | +0.75(+1.07%) |
Nov 06, 2018 | 69.60 | 70.42 | 69.44 | 70.38 | 963,210 | +0.92(+1.32%) |
Nov 05, 2018 | 69.57 | 70.15 | 69.18 | 69.46 | 748,589 | -0.12(-0.17%) |
Nov 02, 2018 | 69.38 | 69.97 | 68.86 | 69.58 | 920,095 | +0.38(+0.54%) |
Nov 01, 2018 | 70.50 | 70.50 | 68.98 | 69.20 | 919,357 | -0.81(-1.16%) |
Oct 31, 2018 | 71.18 | 71.44 | 69.96 | 70.01 | 699,569 | -0.73(-1.04%) |
Oct 30, 2018 | 68.60 | 70.89 | 68.20 | 70.75 | 1,122,209 | +2.39(+3.50%) |
Oct 29, 2018 | 71.04 | 71.33 | 67.60 | 68.35 | 1,185,997 | -1.83(-2.61%) |
Oct 26, 2018 | 70.57 | 70.66 | 68.57 | 70.19 | 1,175,355 | -0.93(-1.30%) |
Oct 25, 2018 | 67.25 | 71.67 | 67.25 | 71.11 | 1,649,425 | +3.24(+4.78%) |
Oct 24, 2018 | 70.17 | 70.41 | 66.80 | 67.87 | 1,522,177 | -2.14(-3.06%) |
Oct 23, 2018 | 69.43 | 70.18 | 68.49 | 70.01 | 1,501,520 | +0.08(+0.11%) |
Oct 22, 2018 | 70.52 | 70.89 | 69.59 | 69.94 | 603,283 | -0.12(-0.17%) |
Oct 19, 2018 | 71.33 | 71.73 | 69.75 | 70.05 | 742,045 | -0.96(-1.35%) |
Oct 18, 2018 | 71.61 | 72.21 | 70.76 | 71.01 | 747,554 | -0.79(-1.10%) |
Oct 17, 2018 | 71.74 | 72.24 | 70.44 | 71.80 | 834,078 | +0.21(+0.30%) |
Oct 16, 2018 | 70.72 | 71.64 | 70.19 | 71.59 | 638,300 | +0.99(+1.41%) |
Oct 15, 2018 | 69.61 | 71.13 | 69.61 | 70.59 | 600,023 | +1.12(+1.61%) |
Oct 12, 2018 | 69.24 | 70.20 | 68.60 | 69.47 | 685,770 | +1.01(+1.48%) |
Oct 11, 2018 | 69.06 | 69.56 | 68.29 | 68.46 | 1,138,646 | -1.05(-1.51%) |
Oct 10, 2018 | 70.84 | 71.20 | 69.46 | 69.51 | 839,817 | -1.31(-1.85%) |
Oct 09, 2018 | 69.23 | 72.24 | 68.75 | 70.82 | 1,024,142 | +1.80(+2.61%) |
Oct 08, 2018 | 69.20 | 70.28 | 68.61 | 69.02 | 621,654 | +0.19(+0.28%) |
Oct 05, 2018 | 68.99 | 69.45 | 68.42 | 68.83 | 525,028 | -0.14(-0.21%) |
Oct 04, 2018 | 69.36 | 69.60 | 68.59 | 68.97 | 486,623 | +0.41(+0.59%) |
Oct 03, 2018 | 69.40 | 69.70 | 68.41 | 68.57 | 755,150 | -0.60(-0.86%) |
Oct 02, 2018 | 70.13 | 70.15 | 68.73 | 69.16 | 1,080,611 | -1.04(-1.48%) |
Oct 01, 2018 | 71.21 | 71.29 | 70.09 | 70.21 | 598,114 | -0.93(-1.30%) |
Sep 28, 2018 | 71.22 | 71.90 | 70.93 | 71.13 | 757,902 | -0.16(-0.23%) |
Sep 27, 2018 | 71.85 | 72.28 | 71.01 | 71.30 | 866,448 | -0.09(-0.12%) |
Sep 26, 2018 | 71.87 | 73.53 | 71.13 | 71.38 | 1,241,825 | +0.18(+0.26%) |
Sep 25, 2018 | 70.79 | 71.48 | 70.43 | 71.20 | 895,695 | +0.94(+1.33%) |
Sep 24, 2018 | 70.56 | 70.67 | 69.71 | 70.26 | 1,121,852 | -0.46(-0.65%) |
Sep 21, 2018 | 71.71 | 71.96 | 70.61 | 70.73 | 883,822 | -0.80(-1.12%) |
Sep 20, 2018 | 71.84 | 72.46 | 70.90 | 71.53 | 477,636 | +0.10(+0.14%) |
Sep 19, 2018 | 71.20 | 71.74 | 71.13 | 71.43 | 443,302 | +0.17(+0.24%) |
Sep 18, 2018 | 70.55 | 71.33 | 70.46 | 71.26 | 542,431 | +0.69(+0.97%) |
Sep 17, 2018 | 71.53 | 71.67 | 70.56 | 70.57 | 871,384 | -1.09(-1.52%) |
Sep 14, 2018 | 72.82 | 73.10 | 71.60 | 71.66 | 876,152 | -1.69(-2.30%) |
Sep 13, 2018 | 73.87 | 74.05 | 73.24 | 73.35 | 440,362 | -0.17(-0.24%) |
Sep 12, 2018 | 73.27 | 73.77 | 72.57 | 73.53 | 580,576 | +0.36(+0.49%) |
Sep 11, 2018 | 73.52 | 74.42 | 73.12 | 73.17 | 784,634 | -0.46(-0.63%) |
Sep 10, 2018 | 73.91 | 74.25 | 73.53 | 73.63 | 576,718 | -0.20(-0.27%) |
Sep 07, 2018 | 73.15 | 73.95 | 73.04 | 73.83 | 713,338 | +0.72(+0.99%) |
Sep 06, 2018 | 72.95 | 73.36 | 72.72 | 73.11 | 734,092 | +0.24(+0.33%) |
Sep 05, 2018 | 73.47 | 74.01 | 72.42 | 72.87 | 865,182 | -0.52(-0.71%) |