Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.60 | 76.29 | 75.60 | 76.18 | 8,900 | +0.19(+0.25%) |
Nov 29, 2018 | 75.80 | 76.13 | 75.48 | 75.99 | 8,346 | -0.36(-0.47%) |
Nov 28, 2018 | 75.11 | 76.40 | 74.73 | 76.35 | 26,646 | +1.60(+2.14%) |
Nov 27, 2018 | 74.18 | 74.77 | 74.11 | 74.75 | 17,895 | +0.15(+0.20%) |
Nov 26, 2018 | 74.29 | 74.93 | 74.29 | 74.60 | 6,322 | +0.78(+1.06%) |
Nov 23, 2018 | 73.84 | 74.03 | 73.82 | 73.82 | 400 | -0.45(-0.61%) |
Nov 21, 2018 | 74.27 | 74.27 | 74.27 | 0 | +0.69(+0.94%) | |
Nov 20, 2018 | 73.96 | 74.26 | 73.36 | 73.58 | 31,272 | -1.24(-1.66%) |
Nov 19, 2018 | 75.80 | 75.80 | 74.78 | 74.82 | 17,401 | -1.14(-1.50%) |
Nov 16, 2018 | 75.33 | 81.07 | 75.33 | 75.96 | 28,500 | +0.43(+0.57%) |
Nov 15, 2018 | 74.76 | 75.78 | 74.66 | 75.53 | 32,698 | +0.29(+0.38%) |
Nov 14, 2018 | 75.89 | 75.89 | 75.00 | 75.25 | 2,626 | -0.14(-0.18%) |
Nov 13, 2018 | 75.87 | 76.00 | 75.22 | 75.38 | 23,381 | -0.12(-0.16%) |
Nov 12, 2018 | 76.10 | 76.10 | 75.32 | 75.50 | 4,607 | -1.10(-1.44%) |
Nov 09, 2018 | 76.93 | 76.93 | 76.43 | 76.60 | 48,700 | -0.73(-0.95%) |
Nov 08, 2018 | 77.71 | 77.74 | 77.33 | 77.33 | 5,815 | -0.64(-0.82%) |
Nov 07, 2018 | 77.37 | 77.97 | 77.00 | 77.97 | 5,475 | +1.58(+2.07%) |
Nov 06, 2018 | 76.38 | 76.54 | 76.38 | 76.39 | 2,252 | +0.03(+0.04%) |
Nov 05, 2018 | 76.08 | 76.68 | 75.95 | 76.36 | 9,077 | +0.49(+0.65%) |
Nov 02, 2018 | 76.41 | 76.41 | 75.63 | 75.87 | 10,600 | -0.04(-0.05%) |
Nov 01, 2018 | 75.62 | 76.06 | 75.31 | 75.91 | 1,720 | +0.48(+0.64%) |
Oct 31, 2018 | 75.03 | 75.55 | 75.03 | 75.42 | 7,664 | +1.23(+1.66%) |
Oct 30, 2018 | 73.27 | 74.30 | 73.27 | 74.19 | 7,780 | +1.01(+1.38%) |
Oct 29, 2018 | 74.82 | 75.32 | 73.08 | 73.18 | 15,100 | -0.85(-1.15%) |
Oct 26, 2018 | 73.60 | 74.45 | 73.16 | 74.03 | 4,600 | -0.93(-1.24%) |
Oct 25, 2018 | 74.08 | 75.42 | 73.84 | 74.96 | 16,101 | +0.70(+0.94%) |
Oct 24, 2018 | 75.46 | 75.46 | 74.26 | 74.26 | 3,452 | -1.57(-2.07%) |
Oct 23, 2018 | 75.17 | 75.98 | 74.96 | 75.83 | 12,332 | -0.56(-0.73%) |
Oct 22, 2018 | 76.97 | 76.97 | 76.17 | 76.39 | 4,725 | -0.16(-0.21%) |
Oct 19, 2018 | 77.04 | 77.40 | 76.55 | 76.55 | 4,200 | +0.11(+0.14%) |
Oct 18, 2018 | 77.30 | 77.33 | 76.39 | 76.44 | 6,361 | -1.28(-1.64%) |
Oct 17, 2018 | 77.93 | 78.25 | 77.51 | 77.72 | 4,304 | -0.13(-0.17%) |
Oct 16, 2018 | 77.85 | 77.99 | 77.19 | 77.85 | 9,360 | +1.00(+1.30%) |
Oct 15, 2018 | 76.56 | 76.85 | 76.56 | 76.85 | 7,525 | +0.33(+0.43%) |
Oct 12, 2018 | 76.99 | 77.16 | 76.13 | 76.52 | 2,700 | +0.90(+1.19%) |
Oct 11, 2018 | 77.04 | 77.36 | 75.62 | 75.62 | 5,324 | -1.56(-2.02%) |
Oct 10, 2018 | 79.17 | 79.17 | 77.18 | 77.18 | 27,106 | -2.39(-3.00%) |
Oct 09, 2018 | 79.03 | 79.58 | 79.03 | 79.57 | 3,761 | +0.49(+0.62%) |
Oct 08, 2018 | 79.09 | 79.39 | 79.07 | 79.07 | 972 | -0.39(-0.48%) |
Oct 05, 2018 | 79.41 | 79.46 | 79.31 | 79.46 | 2,300 | -0.66(-0.82%) |
Oct 04, 2018 | 80.14 | 80.18 | 79.74 | 80.12 | 2,368 | -0.78(-0.97%) |
Oct 03, 2018 | 81.17 | 81.36 | 80.78 | 80.90 | 5,312 | +0.10(+0.13%) |
Oct 02, 2018 | 81.04 | 81.27 | 80.80 | 80.80 | 1,960 | -0.35(-0.43%) |
Oct 01, 2018 | 81.53 | 81.61 | 81.15 | 81.15 | 2,345 | +0.11(+0.14%) |
Sep 28, 2018 | 80.79 | 81.18 | 80.79 | 81.04 | 2,300 | -0.16(-0.20%) |
Sep 27, 2018 | 81.38 | 81.38 | 81.20 | 81.20 | 2,051 | -0.19(-0.23%) |
Sep 26, 2018 | 81.32 | 81.54 | 81.32 | 81.39 | 3,234 | +0.02(+0.02%) |
Sep 25, 2018 | 81.50 | 81.50 | 81.16 | 81.37 | 3,354 | +0.12(+0.15%) |
Sep 24, 2018 | 81.20 | 81.25 | 81.14 | 81.25 | 2,300 | -0.24(-0.29%) |
Sep 21, 2018 | 81.54 | 81.70 | 81.49 | 81.49 | 1,500 | +0.09(+0.11%) |
Sep 20, 2018 | 81.31 | 81.47 | 80.73 | 81.40 | 3,245 | +0.55(+0.68%) |
Sep 19, 2018 | 80.80 | 80.86 | 80.71 | 80.85 | 3,030 | +0.30(+0.37%) |
Sep 18, 2018 | 80.56 | 80.72 | 80.54 | 80.55 | 2,549 | +0.32(+0.40%) |
Sep 17, 2018 | 80.30 | 80.30 | 80.23 | 80.23 | 1,015 | +0.20(+0.25%) |
Sep 14, 2018 | 80.32 | 80.32 | 80.03 | 80.03 | 1,100 | -0.29(-0.36%) |
Sep 13, 2018 | 80.32 | 80.56 | 80.10 | 80.32 | 7,573 | +0.73(+0.92%) |
Sep 12, 2018 | 79.53 | 79.71 | 79.48 | 79.59 | 1,519 | +0.07(+0.09%) |
Sep 11, 2018 | 79.00 | 79.52 | 79.00 | 79.52 | 744 | +0.06(+0.08%) |
Sep 10, 2018 | 79.45 | 79.50 | 79.23 | 79.46 | 2,963 | +0.41(+0.52%) |
Sep 07, 2018 | 79.31 | 79.31 | 79.02 | 79.05 | 1,300 | -0.82(-1.03%) |
Sep 06, 2018 | 79.47 | 80.03 | 79.40 | 79.87 | 2,533 | +0.25(+0.31%) |
Sep 05, 2018 | 79.39 | 79.62 | 79.36 | 79.62 | 2,225 | -0.22(-0.28%) |