Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.57 | 72.40 | 71.48 | 72.33 | 1,498,033 | +0.70(+0.97%) |
Nov 29, 2018 | 71.49 | 71.99 | 71.32 | 71.63 | 1,533,139 | -0.03(-0.05%) |
Nov 28, 2018 | 70.84 | 71.67 | 70.47 | 71.67 | 1,793,460 | +1.03(+1.46%) |
Nov 27, 2018 | 70.11 | 70.66 | 69.98 | 70.64 | 1,520,481 | +0.30(+0.43%) |
Nov 26, 2018 | 69.98 | 70.40 | 69.92 | 70.33 | 1,820,881 | +0.83(+1.19%) |
Nov 23, 2018 | 69.53 | 69.85 | 69.39 | 69.50 | 594,946 | -0.42(-0.60%) |
Nov 21, 2018 | 69.92 | 69.92 | 69.92 | 0 | -0.11(-0.16%) | |
Nov 20, 2018 | 70.62 | 70.89 | 69.80 | 70.03 | 1,982,958 | -1.22(-1.71%) |
Nov 19, 2018 | 71.46 | 71.72 | 70.90 | 71.25 | 1,653,075 | -0.30(-0.42%) |
Nov 16, 2018 | 71.01 | 71.73 | 71.01 | 71.55 | 1,210,275 | +0.38(+0.53%) |
Nov 15, 2018 | 70.33 | 71.28 | 70.33 | 71.17 | 1,351,686 | +0.62(+0.88%) |
Nov 14, 2018 | 71.38 | 71.42 | 70.12 | 70.55 | 1,248,455 | -0.39(-0.54%) |
Nov 13, 2018 | 71.23 | 71.59 | 70.74 | 70.94 | 1,136,418 | -0.15(-0.21%) |
Nov 12, 2018 | 71.82 | 71.89 | 70.95 | 71.09 | 1,436,345 | -0.85(-1.18%) |
Nov 09, 2018 | 72.01 | 72.18 | 71.58 | 71.94 | 1,380,260 | -0.32(-0.44%) |
Nov 08, 2018 | 72.10 | 72.51 | 72.01 | 72.25 | 890,118 | -0.04(-0.06%) |
Nov 07, 2018 | 71.81 | 72.35 | 71.39 | 72.30 | 1,348,532 | +0.97(+1.36%) |
Nov 06, 2018 | 70.86 | 71.34 | 70.82 | 71.32 | 887,484 | +0.46(+0.65%) |
Nov 05, 2018 | 70.27 | 71.05 | 70.27 | 70.86 | 1,158,688 | +0.70(+1.00%) |
Nov 02, 2018 | 70.92 | 70.98 | 69.58 | 70.16 | 1,460,603 | -0.22(-0.31%) |
Nov 01, 2018 | 70.09 | 70.49 | 69.91 | 70.38 | 1,777,433 | +0.53(+0.76%) |
Oct 31, 2018 | 70.19 | 70.46 | 69.80 | 69.85 | 2,327,872 | +0.11(+0.16%) |
Oct 30, 2018 | 68.61 | 69.83 | 68.61 | 69.74 | 3,081,576 | +1.19(+1.74%) |
Oct 29, 2018 | 69.02 | 69.59 | 67.75 | 68.55 | 2,075,336 | +0.26(+0.38%) |
Oct 26, 2018 | 68.68 | 68.96 | 67.78 | 68.29 | 3,125,165 | -0.88(-1.27%) |
Oct 25, 2018 | 68.89 | 69.57 | 68.50 | 69.17 | 1,272,010 | +0.66(+0.97%) |
Oct 24, 2018 | 69.96 | 70.01 | 68.40 | 68.50 | 1,296,150 | -1.54(-2.20%) |
Oct 23, 2018 | 69.58 | 70.39 | 69.13 | 70.05 | 1,556,736 | -0.38(-0.54%) |
Oct 22, 2018 | 71.04 | 71.25 | 70.27 | 70.43 | 714,853 | -0.49(-0.70%) |
Oct 19, 2018 | 70.90 | 71.42 | 70.79 | 70.92 | 804,267 | +0.07(+0.09%) |
Oct 18, 2018 | 71.34 | 71.67 | 70.51 | 70.85 | 946,996 | -0.65(-0.90%) |
Oct 17, 2018 | 71.18 | 71.70 | 70.75 | 71.50 | 1,021,301 | +0.23(+0.33%) |
Oct 16, 2018 | 70.57 | 71.35 | 70.38 | 71.26 | 1,109,788 | +1.04(+1.48%) |
Oct 15, 2018 | 70.23 | 70.84 | 70.19 | 70.22 | 1,221,243 | -0.08(-0.12%) |
Oct 12, 2018 | 70.74 | 70.74 | 69.54 | 70.31 | 2,150,078 | +0.36(+0.52%) |
Oct 11, 2018 | 71.73 | 71.88 | 69.62 | 69.95 | 2,718,233 | -1.99(-2.76%) |
Oct 10, 2018 | 73.45 | 73.66 | 71.87 | 71.94 | 1,296,242 | -1.64(-2.22%) |
Oct 09, 2018 | 73.71 | 73.89 | 73.41 | 73.57 | 770,751 | -0.23(-0.32%) |
Oct 08, 2018 | 73.29 | 73.90 | 73.24 | 73.81 | 722,423 | +0.36(+0.49%) |
Oct 05, 2018 | 73.71 | 73.91 | 73.16 | 73.45 | 652,879 | -0.22(-0.30%) |
Oct 04, 2018 | 73.64 | 73.75 | 73.19 | 73.66 | 691,422 | -0.08(-0.10%) |
Oct 03, 2018 | 73.95 | 74.15 | 73.63 | 73.74 | 562,511 | +0.03(+0.05%) |
Oct 02, 2018 | 73.39 | 73.80 | 73.34 | 73.71 | 765,035 | +0.32(+0.43%) |
Oct 01, 2018 | 73.45 | 73.60 | 73.20 | 73.39 | 1,010,662 | +0.33(+0.45%) |
Sep 28, 2018 | 72.88 | 73.22 | 72.84 | 73.06 | 716,533 | +0.03(+0.05%) |
Sep 27, 2018 | 73.07 | 73.45 | 72.94 | 73.03 | 721,970 | +0.00(+0.00%) |
Sep 26, 2018 | 73.45 | 73.62 | 72.95 | 73.03 | 588,214 | -0.33(-0.46%) |
Sep 25, 2018 | 73.88 | 73.93 | 73.29 | 73.36 | 552,428 | -0.41(-0.55%) |
Sep 24, 2018 | 74.28 | 74.29 | 73.66 | 73.77 | 792,989 | -0.61(-0.82%) |
Sep 21, 2018 | 74.48 | 74.48 | 74.33 | 74.38 | 713,630 | +0.17(+0.22%) |
Sep 20, 2018 | 73.88 | 74.28 | 73.86 | 74.21 | 669,548 | +0.61(+0.83%) |
Sep 19, 2018 | 73.52 | 73.85 | 73.52 | 73.60 | 601,321 | +0.06(+0.08%) |
Sep 18, 2018 | 73.36 | 73.71 | 73.20 | 73.54 | 617,583 | +0.25(+0.34%) |
Sep 17, 2018 | 73.50 | 73.50 | 73.22 | 73.29 | 907,025 | +0.00(+0.00%) |
Sep 14, 2018 | 73.26 | 73.33 | 73.05 | 73.29 | 538,616 | +0.05(+0.07%) |
Sep 13, 2018 | 73.15 | 73.26 | 72.96 | 73.24 | 567,875 | +0.33(+0.46%) |
Sep 12, 2018 | 72.79 | 73.07 | 72.74 | 72.91 | 612,875 | +0.11(+0.15%) |
Sep 11, 2018 | 72.73 | 72.99 | 72.57 | 72.80 | 671,714 | -0.08(-0.11%) |
Sep 10, 2018 | 72.99 | 73.28 | 72.86 | 72.89 | 723,899 | +0.15(+0.21%) |
Sep 07, 2018 | 72.73 | 72.87 | 72.51 | 72.74 | 663,059 | -0.18(-0.25%) |
Sep 06, 2018 | 73.04 | 73.19 | 72.71 | 72.92 | 869,468 | -0.13(-0.18%) |
Sep 05, 2018 | 72.55 | 73.09 | 72.48 | 73.05 | 833,197 | +0.39(+0.54%) |