Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.11 | 73.12 | 72.11 | 73.02 | 468,213 | +0.58(+0.80%) |
Nov 29, 2018 | 72.50 | 72.90 | 72.09 | 72.44 | 409,109 | -0.11(-0.15%) |
Nov 28, 2018 | 70.29 | 72.62 | 69.39 | 72.55 | 529,267 | +2.46(+3.51%) |
Nov 27, 2018 | 71.25 | 71.52 | 69.14 | 70.09 | 946,573 | -2.05(-2.84%) |
Nov 26, 2018 | 72.18 | 73.36 | 71.76 | 72.14 | 425,910 | +0.00(+0.00%) |
Nov 23, 2018 | 71.26 | 72.77 | 70.60 | 72.14 | 339,097 | -0.34(-0.46%) |
Nov 21, 2018 | 72.48 | 72.48 | 72.48 | 0 | +0.86(+1.20%) | |
Nov 20, 2018 | 71.69 | 72.26 | 70.59 | 71.62 | 605,281 | -1.33(-1.83%) |
Nov 19, 2018 | 73.95 | 74.27 | 72.54 | 72.95 | 816,739 | -1.12(-1.51%) |
Nov 16, 2018 | 73.64 | 74.48 | 73.51 | 74.07 | 289,741 | +0.18(+0.25%) |
Nov 15, 2018 | 72.78 | 73.97 | 72.61 | 73.89 | 320,855 | +0.90(+1.23%) |
Nov 14, 2018 | 73.48 | 74.26 | 72.12 | 72.99 | 576,781 | -0.26(-0.36%) |
Nov 13, 2018 | 73.09 | 74.60 | 72.66 | 73.25 | 306,712 | +0.40(+0.54%) |
Nov 12, 2018 | 73.17 | 73.92 | 72.58 | 72.85 | 566,799 | -0.27(-0.37%) |
Nov 09, 2018 | 73.14 | 73.43 | 71.77 | 73.12 | 749,809 | -0.65(-0.88%) |
Nov 08, 2018 | 74.65 | 75.27 | 73.38 | 73.77 | 334,296 | -0.96(-1.28%) |
Nov 07, 2018 | 75.12 | 75.48 | 73.88 | 74.73 | 401,977 | +0.43(+0.58%) |
Nov 06, 2018 | 73.99 | 74.51 | 73.48 | 74.30 | 351,984 | +0.34(+0.46%) |
Nov 05, 2018 | 74.38 | 75.18 | 73.32 | 73.95 | 585,642 | -0.14(-0.19%) |
Nov 02, 2018 | 73.89 | 74.47 | 73.11 | 74.10 | 521,674 | +1.05(+1.43%) |
Nov 01, 2018 | 71.83 | 73.42 | 71.42 | 73.05 | 589,841 | +1.86(+2.61%) |
Oct 31, 2018 | 70.12 | 71.80 | 70.01 | 71.19 | 704,166 | +1.79(+2.57%) |
Oct 30, 2018 | 67.92 | 69.60 | 67.75 | 69.41 | 869,179 | +1.36(+2.00%) |
Oct 29, 2018 | 69.76 | 70.22 | 67.34 | 68.05 | 500,454 | -0.73(-1.06%) |
Oct 26, 2018 | 68.82 | 69.71 | 67.71 | 68.78 | 905,558 | -1.58(-2.24%) |
Oct 25, 2018 | 68.54 | 71.05 | 67.93 | 70.35 | 1,615,664 | +1.35(+1.96%) |
Oct 24, 2018 | 71.93 | 72.93 | 68.88 | 69.00 | 1,144,459 | -3.55(-4.89%) |
Oct 23, 2018 | 72.12 | 72.99 | 71.57 | 72.55 | 754,624 | -0.98(-1.34%) |
Oct 22, 2018 | 72.28 | 73.84 | 72.28 | 73.53 | 633,405 | +0.40(+0.54%) |
Oct 19, 2018 | 73.75 | 73.77 | 72.63 | 73.13 | 322,693 | -0.32(-0.44%) |
Oct 18, 2018 | 74.78 | 75.00 | 73.30 | 73.46 | 668,076 | -1.58(-2.10%) |
Oct 17, 2018 | 74.25 | 75.10 | 73.53 | 75.04 | 589,299 | +0.77(+1.03%) |
Oct 16, 2018 | 74.13 | 74.31 | 73.39 | 74.27 | 601,598 | +0.89(+1.22%) |
Oct 15, 2018 | 73.53 | 74.78 | 73.24 | 73.38 | 969,060 | -0.40(-0.54%) |
Oct 12, 2018 | 74.64 | 74.64 | 72.98 | 73.77 | 758,567 | +0.30(+0.41%) |
Oct 11, 2018 | 73.97 | 75.07 | 72.61 | 73.48 | 803,442 | -0.57(-0.77%) |
Oct 10, 2018 | 75.86 | 76.13 | 73.97 | 74.04 | 731,438 | -2.05(-2.69%) |
Oct 09, 2018 | 76.61 | 77.25 | 75.99 | 76.09 | 706,958 | -0.58(-0.75%) |
Oct 08, 2018 | 75.49 | 76.88 | 74.68 | 76.67 | 1,107,575 | +1.15(+1.52%) |
Oct 05, 2018 | 76.31 | 77.07 | 75.14 | 75.52 | 791,047 | -1.29(-1.68%) |
Oct 04, 2018 | 77.57 | 78.13 | 76.70 | 76.81 | 387,443 | -0.56(-0.72%) |
Oct 03, 2018 | 77.42 | 77.54 | 76.86 | 77.37 | 334,724 | +0.40(+0.52%) |
Oct 02, 2018 | 75.95 | 77.35 | 75.95 | 76.98 | 765,258 | -0.62(-0.80%) |
Oct 01, 2018 | 77.47 | 78.11 | 76.67 | 77.60 | 417,482 | +0.66(+0.86%) |
Sep 28, 2018 | 76.38 | 77.59 | 76.38 | 76.94 | 368,253 | +0.15(+0.20%) |
Sep 27, 2018 | 76.73 | 77.49 | 76.50 | 76.79 | 503,692 | +0.24(+0.32%) |
Sep 26, 2018 | 77.74 | 78.03 | 76.48 | 76.54 | 670,848 | -1.59(-2.03%) |
Sep 25, 2018 | 77.72 | 78.18 | 77.23 | 78.13 | 363,569 | +0.96(+1.24%) |
Sep 24, 2018 | 77.68 | 78.71 | 77.06 | 77.17 | 328,361 | -0.67(-0.86%) |
Sep 21, 2018 | 79.25 | 79.30 | 77.44 | 77.84 | 840,044 | -1.34(-1.70%) |
Sep 20, 2018 | 80.30 | 80.30 | 79.01 | 79.19 | 439,492 | +0.05(+0.06%) |
Sep 19, 2018 | 78.36 | 79.49 | 78.32 | 79.14 | 452,061 | +1.35(+1.74%) |
Sep 18, 2018 | 77.54 | 78.18 | 77.01 | 77.79 | 617,332 | +0.93(+1.21%) |
Sep 17, 2018 | 77.09 | 78.07 | 76.80 | 76.86 | 349,447 | -0.24(-0.32%) |
Sep 14, 2018 | 77.62 | 77.64 | 76.52 | 77.10 | 719,879 | -0.27(-0.35%) |
Sep 13, 2018 | 78.55 | 78.55 | 77.00 | 77.37 | 355,606 | -0.48(-0.61%) |
Sep 12, 2018 | 77.25 | 78.42 | 77.04 | 77.85 | 504,281 | +0.82(+1.07%) |
Sep 11, 2018 | 75.93 | 77.44 | 74.98 | 77.03 | 522,851 | +0.39(+0.51%) |
Sep 10, 2018 | 77.04 | 77.48 | 76.47 | 76.64 | 635,137 | -0.28(-0.36%) |
Sep 07, 2018 | 77.47 | 78.22 | 75.85 | 76.92 | 1,409,274 | -2.69(-3.38%) |
Sep 06, 2018 | 79.58 | 80.38 | 78.85 | 79.61 | 390,249 | +0.20(+0.25%) |
Sep 05, 2018 | 78.39 | 79.93 | 78.26 | 79.41 | 454,284 | +0.88(+1.11%) |