Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 74.03 | 74.87 | 74.03 | 74.73 | 38,629 | +0.51(+0.68%) |
Nov 29, 2018 | 74.18 | 74.47 | 73.83 | 74.22 | 14,343 | -0.14(-0.18%) |
Nov 28, 2018 | 72.69 | 74.48 | 72.05 | 74.36 | 30,263 | +2.03(+2.81%) |
Nov 27, 2018 | 72.48 | 72.76 | 72.18 | 72.33 | 31,202 | -0.59(-0.81%) |
Nov 26, 2018 | 72.79 | 73.07 | 72.52 | 72.91 | 20,792 | +0.76(+1.05%) |
Nov 23, 2018 | 71.34 | 72.58 | 71.34 | 72.15 | 11,820 | +0.27(+0.37%) |
Nov 21, 2018 | 71.89 | 71.89 | 71.89 | 0 | +0.60(+0.84%) | |
Nov 20, 2018 | 71.67 | 72.43 | 71.14 | 71.29 | 73,901 | -1.22(-1.68%) |
Nov 19, 2018 | 73.95 | 73.95 | 72.32 | 72.51 | 28,435 | -1.48(-2.00%) |
Nov 16, 2018 | 73.14 | 74.10 | 73.00 | 73.99 | 24,064 | +0.29(+0.39%) |
Nov 15, 2018 | 72.31 | 73.88 | 72.25 | 73.70 | 49,082 | +1.07(+1.47%) |
Nov 14, 2018 | 73.76 | 73.90 | 72.42 | 72.63 | 29,702 | -0.60(-0.82%) |
Nov 13, 2018 | 73.59 | 74.22 | 73.05 | 73.23 | 24,688 | -0.00(-0.01%) |
Nov 12, 2018 | 74.74 | 74.75 | 73.24 | 73.24 | 48,866 | -1.50(-2.01%) |
Nov 09, 2018 | 75.68 | 75.68 | 74.26 | 74.74 | 25,541 | -1.39(-1.83%) |
Nov 08, 2018 | 75.99 | 76.33 | 75.88 | 76.13 | 46,481 | -0.10(-0.14%) |
Nov 07, 2018 | 75.72 | 76.30 | 75.27 | 76.24 | 61,827 | +0.79(+1.05%) |
Nov 06, 2018 | 74.73 | 75.47 | 74.50 | 75.45 | 20,298 | +0.75(+1.00%) |
Nov 05, 2018 | 74.87 | 75.08 | 74.17 | 74.70 | 46,964 | -0.18(-0.24%) |
Nov 02, 2018 | 74.94 | 75.08 | 74.36 | 74.88 | 36,518 | +0.23(+0.30%) |
Nov 01, 2018 | 73.37 | 74.87 | 73.23 | 74.66 | 38,764 | +1.76(+2.41%) |
Oct 31, 2018 | 73.33 | 73.69 | 72.90 | 72.90 | 56,233 | +0.31(+0.42%) |
Oct 30, 2018 | 70.86 | 72.64 | 70.86 | 72.59 | 70,469 | +1.72(+2.43%) |
Oct 29, 2018 | 72.06 | 72.63 | 70.11 | 70.87 | 41,286 | -0.28(-0.39%) |
Oct 26, 2018 | 70.98 | 72.01 | 69.79 | 71.15 | 43,061 | -0.76(-1.05%) |
Oct 25, 2018 | 70.75 | 72.25 | 70.67 | 71.90 | 120,611 | +1.46(+2.08%) |
Oct 24, 2018 | 72.97 | 73.00 | 70.43 | 70.44 | 51,511 | -2.58(-3.54%) |
Oct 23, 2018 | 72.42 | 73.55 | 71.71 | 73.02 | 44,735 | -0.49(-0.66%) |
Oct 22, 2018 | 73.80 | 74.00 | 73.35 | 73.51 | 25,269 | -0.02(-0.03%) |
Oct 19, 2018 | 74.66 | 74.94 | 73.26 | 73.53 | 46,439 | -0.89(-1.19%) |
Oct 18, 2018 | 75.57 | 75.68 | 74.04 | 74.42 | 33,406 | -1.41(-1.86%) |
Oct 17, 2018 | 76.16 | 76.18 | 75.16 | 75.83 | 36,649 | -0.42(-0.55%) |
Oct 16, 2018 | 74.55 | 76.36 | 73.95 | 76.25 | 71,425 | +2.22(+2.99%) |
Oct 15, 2018 | 73.50 | 74.40 | 73.28 | 74.04 | 50,924 | +0.28(+0.38%) |
Oct 12, 2018 | 74.87 | 74.90 | 73.08 | 73.76 | 53,194 | -0.05(-0.06%) |
Oct 11, 2018 | 74.92 | 75.62 | 73.80 | 73.80 | 80,445 | -1.52(-2.01%) |
Oct 10, 2018 | 77.30 | 77.30 | 75.30 | 75.32 | 84,924 | -2.13(-2.75%) |
Oct 09, 2018 | 77.64 | 78.14 | 77.42 | 77.45 | 41,086 | -0.45(-0.57%) |
Oct 08, 2018 | 77.96 | 78.28 | 77.20 | 77.89 | 49,329 | -0.40(-0.51%) |
Oct 05, 2018 | 79.26 | 79.43 | 77.67 | 78.29 | 120,742 | -1.01(-1.28%) |
Oct 04, 2018 | 80.18 | 80.18 | 79.02 | 79.31 | 61,726 | -1.20(-1.49%) |
Oct 03, 2018 | 80.09 | 80.69 | 79.87 | 80.51 | 43,095 | +0.60(+0.75%) |
Oct 02, 2018 | 80.67 | 80.88 | 79.72 | 79.91 | 98,656 | -0.93(-1.15%) |
Oct 01, 2018 | 82.52 | 82.52 | 80.63 | 80.84 | 72,810 | -1.28(-1.56%) |
Sep 28, 2018 | 81.48 | 82.29 | 81.48 | 82.12 | 25,752 | +0.37(+0.45%) |
Sep 27, 2018 | 81.75 | 82.04 | 81.65 | 81.75 | 29,277 | +0.09(+0.11%) |
Sep 26, 2018 | 82.66 | 82.66 | 81.58 | 81.66 | 57,774 | -0.85(-1.03%) |
Sep 25, 2018 | 82.45 | 82.65 | 82.36 | 82.51 | 35,513 | +0.15(+0.18%) |
Sep 24, 2018 | 82.68 | 82.73 | 81.96 | 82.36 | 38,998 | -0.41(-0.50%) |
Sep 21, 2018 | 83.53 | 83.67 | 82.77 | 82.77 | 29,182 | -0.55(-0.66%) |
Sep 20, 2018 | 83.05 | 83.32 | 82.85 | 83.32 | 34,469 | +0.64(+0.78%) |
Sep 19, 2018 | 83.58 | 83.66 | 82.52 | 82.67 | 39,607 | -0.78(-0.93%) |
Sep 18, 2018 | 83.32 | 83.71 | 83.32 | 83.45 | 26,759 | +0.26(+0.31%) |
Sep 17, 2018 | 84.40 | 84.40 | 83.10 | 83.19 | 48,969 | -1.05(-1.25%) |
Sep 14, 2018 | 83.68 | 84.30 | 83.57 | 84.24 | 192,012 | +0.71(+0.85%) |
Sep 13, 2018 | 83.93 | 83.98 | 83.34 | 83.53 | 34,122 | -0.01(-0.01%) |
Sep 12, 2018 | 83.71 | 83.77 | 82.96 | 83.54 | 39,356 | -0.28(-0.33%) |
Sep 11, 2018 | 83.79 | 84.23 | 83.47 | 83.82 | 235,016 | -0.00(-0.01%) |
Sep 10, 2018 | 83.93 | 84.28 | 83.77 | 83.82 | 43,731 | +0.22(+0.26%) |
Sep 07, 2018 | 83.69 | 84.08 | 83.38 | 83.61 | 31,720 | -0.26(-0.31%) |
Sep 06, 2018 | 84.53 | 84.53 | 83.72 | 83.87 | 36,723 | -0.47(-0.56%) |
Sep 05, 2018 | 84.38 | 84.44 | 83.43 | 84.34 | 85,252 | -0.24(-0.29%) |