Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 78.47 | 79.51 | 78.44 | 79.48 | 1,395,669 | +1.20(+1.54%) |
Nov 29, 2018 | 78.54 | 78.66 | 77.73 | 78.28 | 636,265 | -0.19(-0.24%) |
Nov 28, 2018 | 78.25 | 78.66 | 78.09 | 78.47 | 818,384 | +0.22(+0.28%) |
Nov 27, 2018 | 78.15 | 78.36 | 77.75 | 78.25 | 502,572 | +0.15(+0.19%) |
Nov 26, 2018 | 78.34 | 78.65 | 77.45 | 78.10 | 531,482 | +0.08(+0.11%) |
Nov 23, 2018 | 78.24 | 78.44 | 77.54 | 78.02 | 158,280 | -0.41(-0.52%) |
Nov 21, 2018 | 78.43 | 78.43 | 78.43 | 0 | +0.67(+0.86%) | |
Nov 20, 2018 | 77.48 | 78.00 | 76.33 | 77.76 | 953,541 | +0.46(+0.59%) |
Nov 19, 2018 | 77.17 | 77.68 | 76.57 | 77.30 | 907,309 | +0.23(+0.29%) |
Nov 16, 2018 | 75.54 | 77.22 | 75.50 | 77.07 | 794,275 | +1.51(+2.00%) |
Nov 15, 2018 | 76.21 | 76.47 | 74.70 | 75.56 | 1,400,184 | -0.80(-1.05%) |
Nov 14, 2018 | 77.68 | 77.68 | 76.02 | 76.36 | 953,003 | -1.08(-1.39%) |
Nov 13, 2018 | 77.70 | 77.99 | 76.87 | 77.44 | 597,351 | -0.17(-0.22%) |
Nov 12, 2018 | 77.29 | 78.42 | 77.29 | 77.61 | 616,942 | +0.32(+0.41%) |
Nov 09, 2018 | 77.33 | 77.83 | 76.70 | 77.29 | 673,110 | -0.08(-0.11%) |
Nov 08, 2018 | 76.94 | 77.40 | 76.47 | 77.38 | 467,746 | +0.29(+0.38%) |
Nov 07, 2018 | 76.79 | 77.48 | 76.31 | 77.08 | 653,157 | +0.70(+0.92%) |
Nov 06, 2018 | 76.16 | 76.87 | 75.82 | 76.38 | 393,619 | +0.40(+0.53%) |
Nov 05, 2018 | 75.02 | 76.54 | 74.97 | 75.98 | 980,216 | +1.20(+1.61%) |
Nov 02, 2018 | 75.46 | 75.68 | 73.94 | 74.78 | 542,367 | -0.61(-0.81%) |
Nov 01, 2018 | 75.62 | 75.83 | 74.79 | 75.39 | 428,016 | -0.01(-0.01%) |
Oct 31, 2018 | 77.46 | 77.84 | 75.35 | 75.40 | 826,669 | -2.10(-2.71%) |
Oct 30, 2018 | 76.40 | 78.18 | 76.06 | 77.49 | 685,386 | +1.29(+1.69%) |
Oct 29, 2018 | 75.96 | 77.02 | 75.45 | 76.21 | 953,602 | +0.73(+0.97%) |
Oct 26, 2018 | 79.18 | 79.18 | 75.25 | 75.47 | 1,165,552 | -3.02(-3.84%) |
Oct 25, 2018 | 77.86 | 79.09 | 77.07 | 78.49 | 782,640 | +0.61(+0.78%) |
Oct 24, 2018 | 76.47 | 78.66 | 76.47 | 77.88 | 1,339,771 | +1.56(+2.05%) |
Oct 23, 2018 | 75.80 | 76.85 | 75.37 | 76.31 | 601,939 | -0.05(-0.07%) |
Oct 22, 2018 | 77.68 | 77.92 | 76.31 | 76.36 | 612,238 | -1.33(-1.71%) |
Oct 19, 2018 | 76.87 | 77.76 | 76.72 | 77.69 | 523,211 | +1.01(+1.32%) |
Oct 18, 2018 | 76.82 | 77.43 | 76.35 | 76.68 | 372,981 | -0.23(-0.29%) |
Oct 17, 2018 | 76.46 | 77.03 | 75.36 | 76.91 | 560,800 | +0.08(+0.11%) |
Oct 16, 2018 | 75.65 | 77.02 | 74.96 | 76.82 | 979,855 | +1.35(+1.79%) |
Oct 15, 2018 | 74.34 | 76.09 | 74.34 | 75.47 | 484,978 | +0.94(+1.27%) |
Oct 12, 2018 | 75.09 | 75.46 | 73.82 | 74.53 | 686,400 | -0.03(-0.04%) |
Oct 11, 2018 | 77.55 | 77.55 | 74.49 | 74.56 | 680,755 | -2.91(-3.76%) |
Oct 10, 2018 | 78.80 | 79.06 | 77.38 | 77.48 | 1,128,272 | -1.35(-1.72%) |
Oct 09, 2018 | 78.51 | 79.06 | 77.90 | 78.83 | 568,298 | +0.32(+0.40%) |
Oct 08, 2018 | 77.26 | 78.89 | 77.26 | 78.51 | 578,440 | +1.61(+2.10%) |
Oct 05, 2018 | 76.67 | 77.74 | 76.67 | 76.90 | 338,950 | +0.24(+0.32%) |
Oct 04, 2018 | 76.57 | 77.25 | 75.95 | 76.66 | 403,042 | -0.38(-0.49%) |
Oct 03, 2018 | 77.70 | 78.21 | 76.70 | 77.03 | 468,989 | -0.71(-0.91%) |
Oct 02, 2018 | 77.38 | 78.16 | 77.02 | 77.74 | 584,986 | +0.53(+0.69%) |
Oct 01, 2018 | 78.17 | 78.39 | 77.17 | 77.21 | 865,086 | -0.94(-1.21%) |
Sep 28, 2018 | 76.55 | 78.16 | 76.16 | 78.15 | 1,226,613 | +1.75(+2.28%) |
Sep 27, 2018 | 76.93 | 77.39 | 76.29 | 76.41 | 870,540 | -0.22(-0.28%) |
Sep 26, 2018 | 77.78 | 78.21 | 76.58 | 76.62 | 750,438 | -1.27(-1.63%) |
Sep 25, 2018 | 77.18 | 78.16 | 76.92 | 77.89 | 744,813 | +0.58(+0.75%) |
Sep 24, 2018 | 78.29 | 78.42 | 76.85 | 77.31 | 615,390 | -1.30(-1.65%) |
Sep 21, 2018 | 77.90 | 79.11 | 77.67 | 78.61 | 1,063,053 | +1.01(+1.30%) |
Sep 20, 2018 | 77.24 | 77.95 | 76.87 | 77.60 | 562,938 | +0.52(+0.68%) |
Sep 19, 2018 | 78.74 | 78.74 | 76.68 | 77.08 | 535,724 | -1.65(-2.09%) |
Sep 18, 2018 | 78.64 | 79.04 | 78.40 | 78.73 | 505,043 | +0.01(+0.01%) |
Sep 17, 2018 | 78.18 | 78.85 | 77.97 | 78.72 | 366,685 | +0.41(+0.53%) |
Sep 14, 2018 | 78.82 | 78.87 | 77.85 | 78.31 | 750,596 | -0.29(-0.37%) |
Sep 13, 2018 | 78.75 | 79.08 | 78.33 | 78.59 | 493,812 | +0.22(+0.29%) |
Sep 12, 2018 | 78.60 | 78.61 | 78.20 | 78.37 | 341,307 | -0.12(-0.15%) |
Sep 11, 2018 | 78.02 | 78.74 | 78.00 | 78.49 | 353,227 | +0.27(+0.35%) |
Sep 10, 2018 | 78.27 | 78.76 | 78.06 | 78.21 | 374,803 | +0.36(+0.47%) |
Sep 07, 2018 | 77.85 | 77.94 | 77.44 | 77.85 | 413,751 | -0.27(-0.35%) |
Sep 06, 2018 | 78.36 | 78.64 | 78.11 | 78.12 | 644,088 | -0.01(-0.01%) |
Sep 05, 2018 | 77.86 | 78.74 | 77.50 | 78.13 | 442,092 | +0.02(+0.03%) |