Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.08 | 71.90 | 71.08 | 71.84 | 156,200 | +0.70(+0.98%) |
Nov 29, 2018 | 71.19 | 71.50 | 70.71 | 71.14 | 176,270 | -0.16(-0.22%) |
Nov 28, 2018 | 69.78 | 71.30 | 69.45 | 71.30 | 399,420 | +1.78(+2.56%) |
Nov 27, 2018 | 69.45 | 69.59 | 68.98 | 69.52 | 145,358 | -0.27(-0.39%) |
Nov 26, 2018 | 69.57 | 69.95 | 69.23 | 69.79 | 240,794 | +0.84(+1.21%) |
Nov 23, 2018 | 68.64 | 69.42 | 68.49 | 68.95 | 299,000 | -0.22(-0.32%) |
Nov 21, 2018 | 69.17 | 69.17 | 69.17 | 0 | +0.54(+0.78%) | |
Nov 20, 2018 | 68.75 | 69.33 | 68.31 | 68.64 | 436,782 | -1.40(-2.00%) |
Nov 19, 2018 | 71.42 | 71.42 | 69.85 | 70.03 | 165,026 | -1.44(-2.01%) |
Nov 16, 2018 | 71.08 | 71.88 | 70.97 | 71.47 | 195,400 | +0.02(+0.02%) |
Nov 15, 2018 | 70.00 | 71.69 | 69.66 | 71.46 | 418,970 | +1.06(+1.51%) |
Nov 14, 2018 | 71.28 | 71.61 | 70.08 | 70.39 | 278,118 | -0.31(-0.44%) |
Nov 13, 2018 | 70.70 | 71.57 | 70.47 | 70.70 | 200,770 | +0.23(+0.33%) |
Nov 12, 2018 | 71.85 | 71.85 | 70.39 | 70.47 | 121,980 | -1.56(-2.17%) |
Nov 09, 2018 | 72.39 | 72.39 | 71.53 | 72.03 | 84,200 | -0.75(-1.03%) |
Nov 08, 2018 | 72.83 | 73.07 | 72.55 | 72.78 | 308,156 | -0.21(-0.28%) |
Nov 07, 2018 | 72.37 | 73.04 | 71.88 | 72.99 | 327,240 | +1.28(+1.78%) |
Nov 06, 2018 | 70.83 | 71.75 | 70.83 | 71.72 | 145,658 | +0.76(+1.07%) |
Nov 05, 2018 | 70.76 | 71.21 | 70.48 | 70.96 | 78,188 | +0.29(+0.41%) |
Nov 02, 2018 | 71.19 | 71.59 | 70.29 | 70.67 | 287,200 | -0.16(-0.23%) |
Nov 01, 2018 | 69.91 | 71.02 | 69.77 | 70.83 | 767,124 | +1.10(+1.58%) |
Oct 31, 2018 | 69.57 | 70.45 | 69.57 | 69.72 | 135,908 | +0.80(+1.17%) |
Oct 30, 2018 | 67.31 | 68.96 | 67.31 | 68.92 | 240,000 | +1.42(+2.11%) |
Oct 29, 2018 | 69.48 | 69.72 | 66.58 | 67.50 | 307,738 | -1.14(-1.67%) |
Oct 26, 2018 | 68.48 | 69.48 | 67.72 | 68.64 | 305,000 | -0.83(-1.20%) |
Oct 25, 2018 | 69.12 | 69.86 | 68.95 | 69.47 | 335,346 | +0.80(+1.17%) |
Oct 24, 2018 | 71.15 | 71.47 | 68.57 | 68.67 | 242,688 | -2.41(-3.40%) |
Oct 23, 2018 | 70.56 | 71.56 | 69.92 | 71.08 | 235,056 | -0.95(-1.32%) |
Oct 22, 2018 | 72.42 | 72.42 | 71.70 | 72.03 | 224,078 | -0.23(-0.31%) |
Oct 19, 2018 | 72.83 | 72.91 | 72.00 | 72.26 | 127,600 | -0.13(-0.18%) |
Oct 18, 2018 | 73.31 | 73.46 | 72.03 | 72.39 | 114,722 | -1.37(-1.86%) |
Oct 17, 2018 | 74.23 | 74.35 | 73.19 | 73.76 | 146,984 | -0.48(-0.65%) |
Oct 16, 2018 | 73.16 | 74.28 | 72.81 | 74.24 | 268,842 | +1.48(+2.03%) |
Oct 15, 2018 | 72.62 | 73.24 | 72.61 | 72.76 | 78,010 | +0.02(+0.03%) |
Oct 12, 2018 | 73.32 | 73.36 | 71.88 | 72.74 | 85,400 | +0.63(+0.88%) |
Oct 11, 2018 | 73.50 | 74.10 | 72.03 | 72.11 | 157,866 | -1.74(-2.36%) |
Oct 10, 2018 | 76.42 | 76.61 | 73.81 | 73.85 | 105,878 | -2.83(-3.68%) |
Oct 09, 2018 | 77.15 | 77.31 | 76.67 | 76.67 | 64,276 | -1.03(-1.33%) |
Oct 08, 2018 | 77.72 | 77.77 | 76.95 | 77.70 | 116,754 | -0.16(-0.20%) |
Oct 05, 2018 | 78.33 | 78.64 | 77.42 | 77.86 | 157,600 | -0.53(-0.67%) |
Oct 04, 2018 | 78.80 | 78.92 | 77.84 | 78.39 | 83,262 | -0.52(-0.65%) |
Oct 03, 2018 | 79.05 | 79.30 | 78.77 | 78.90 | 145,906 | +0.26(+0.32%) |
Oct 02, 2018 | 78.62 | 78.81 | 78.36 | 78.64 | 201,192 | +0.07(+0.09%) |
Oct 01, 2018 | 78.86 | 79.22 | 78.33 | 78.58 | 943,260 | +0.51(+0.65%) |
Sep 28, 2018 | 77.55 | 78.30 | 77.55 | 78.06 | 260,200 | -0.03(-0.04%) |
Sep 27, 2018 | 78.14 | 78.48 | 78.08 | 78.10 | 42,396 | -0.05(-0.06%) |
Sep 26, 2018 | 78.55 | 78.62 | 77.93 | 78.15 | 51,308 | -0.45(-0.58%) |
Sep 25, 2018 | 78.74 | 78.93 | 78.58 | 78.61 | 20,886 | -0.13(-0.17%) |
Sep 24, 2018 | 79.47 | 79.47 | 78.61 | 78.73 | 51,698 | -0.77(-0.97%) |
Sep 21, 2018 | 80.28 | 80.28 | 79.47 | 79.50 | 88,200 | +0.11(+0.14%) |
Sep 20, 2018 | 79.73 | 79.73 | 79.14 | 79.39 | 58,628 | +0.22(+0.28%) |
Sep 19, 2018 | 79.15 | 79.51 | 79.07 | 79.17 | 53,234 | -0.08(-0.11%) |
Sep 18, 2018 | 78.72 | 79.35 | 78.56 | 79.25 | 46,230 | +0.64(+0.82%) |
Sep 17, 2018 | 78.66 | 78.94 | 78.42 | 78.61 | 24,872 | -0.21(-0.27%) |
Sep 14, 2018 | 78.39 | 78.89 | 78.39 | 78.82 | 33,200 | +0.40(+0.51%) |
Sep 13, 2018 | 78.30 | 78.75 | 78.30 | 78.42 | 33,532 | +0.28(+0.36%) |
Sep 12, 2018 | 77.83 | 78.22 | 77.59 | 78.14 | 46,596 | +0.32(+0.40%) |
Sep 11, 2018 | 77.58 | 78.02 | 77.45 | 77.82 | 28,986 | +0.04(+0.05%) |
Sep 10, 2018 | 77.75 | 77.96 | 77.75 | 77.78 | 26,044 | +0.42(+0.54%) |
Sep 07, 2018 | 77.19 | 77.64 | 77.05 | 77.36 | 46,400 | -0.22(-0.29%) |
Sep 06, 2018 | 77.46 | 77.78 | 77.35 | 77.59 | 36,016 | +0.28(+0.36%) |
Sep 05, 2018 | 76.73 | 77.34 | 76.72 | 77.31 | 31,836 | +0.29(+0.38%) |