Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.43 | 77.85 | 74.32 | 75.41 | 372,641 | -1.85(-2.40%) |
Nov 29, 2018 | 77.22 | 78.09 | 76.10 | 77.26 | 173,795 | -0.38(-0.49%) |
Nov 28, 2018 | 75.60 | 77.78 | 74.80 | 77.64 | 266,953 | +2.49(+3.32%) |
Nov 27, 2018 | 74.38 | 76.59 | 74.35 | 75.15 | 216,714 | +0.71(+0.95%) |
Nov 26, 2018 | 74.74 | 75.18 | 73.19 | 74.44 | 240,665 | -0.13(-0.17%) |
Nov 23, 2018 | 74.62 | 76.10 | 74.03 | 74.56 | 97,210 | -0.83(-1.10%) |
Nov 21, 2018 | 75.39 | 75.39 | 75.39 | 0 | +1.94(+2.64%) | |
Nov 20, 2018 | 72.14 | 74.28 | 71.74 | 73.46 | 334,212 | +0.44(+0.60%) |
Nov 19, 2018 | 72.77 | 74.65 | 72.32 | 73.02 | 403,284 | +0.00(+0.00%) |
Nov 16, 2018 | 76.75 | 76.95 | 72.08 | 73.02 | 461,101 | -4.29(-5.55%) |
Nov 15, 2018 | 77.43 | 77.74 | 75.12 | 77.30 | 260,846 | -0.52(-0.66%) |
Nov 14, 2018 | 77.85 | 78.83 | 76.73 | 77.82 | 324,943 | +0.29(+0.37%) |
Nov 13, 2018 | 79.59 | 79.98 | 77.28 | 77.53 | 241,728 | -1.76(-2.22%) |
Nov 12, 2018 | 78.81 | 80.41 | 78.04 | 79.29 | 224,789 | +0.31(+0.40%) |
Nov 09, 2018 | 77.76 | 79.19 | 76.67 | 78.98 | 255,089 | +1.22(+1.57%) |
Nov 08, 2018 | 77.00 | 78.69 | 76.35 | 77.76 | 185,399 | +0.76(+0.99%) |
Nov 07, 2018 | 75.71 | 77.38 | 74.62 | 77.00 | 309,105 | +1.37(+1.81%) |
Nov 06, 2018 | 77.19 | 78.01 | 75.04 | 75.63 | 330,052 | -1.62(-2.10%) |
Nov 05, 2018 | 73.88 | 77.87 | 73.88 | 77.25 | 538,795 | +3.39(+4.59%) |
Nov 02, 2018 | 72.90 | 74.08 | 71.76 | 73.86 | 384,941 | +1.40(+1.93%) |
Nov 01, 2018 | 70.55 | 74.10 | 70.55 | 72.47 | 740,171 | +3.94(+5.75%) |
Oct 31, 2018 | 69.36 | 71.37 | 64.68 | 68.53 | 666,105 | +1.18(+1.76%) |
Oct 30, 2018 | 63.72 | 69.56 | 63.55 | 67.34 | 613,963 | +2.39(+3.68%) |
Oct 29, 2018 | 68.00 | 68.49 | 64.39 | 64.95 | 457,438 | -2.11(-3.14%) |
Oct 26, 2018 | 66.91 | 67.86 | 64.53 | 67.05 | 314,693 | -0.55(-0.81%) |
Oct 25, 2018 | 67.76 | 69.74 | 66.80 | 67.60 | 571,019 | -0.10(-0.15%) |
Oct 24, 2018 | 67.82 | 68.94 | 67.60 | 67.71 | 551,731 | -0.48(-0.71%) |
Oct 23, 2018 | 71.27 | 72.53 | 65.61 | 68.19 | 789,816 | -3.52(-4.91%) |
Oct 22, 2018 | 71.71 | 72.84 | 71.51 | 71.71 | 198,020 | +0.02(+0.02%) |
Oct 19, 2018 | 73.45 | 73.88 | 70.57 | 71.69 | 387,779 | -1.68(-2.29%) |
Oct 18, 2018 | 74.99 | 75.97 | 72.51 | 73.37 | 319,593 | -1.62(-2.16%) |
Oct 17, 2018 | 73.50 | 75.16 | 72.36 | 74.99 | 407,137 | +1.70(+2.32%) |
Oct 16, 2018 | 70.27 | 73.94 | 69.84 | 73.30 | 508,940 | +3.10(+4.42%) |
Oct 15, 2018 | 67.30 | 71.22 | 67.13 | 70.19 | 596,061 | +2.88(+4.27%) |
Oct 12, 2018 | 64.99 | 68.07 | 64.68 | 67.32 | 441,470 | +3.23(+5.04%) |
Oct 11, 2018 | 65.98 | 66.17 | 63.76 | 64.09 | 271,258 | -1.90(-2.88%) |
Oct 10, 2018 | 66.01 | 66.74 | 64.74 | 65.99 | 263,271 | +0.05(+0.08%) |
Oct 09, 2018 | 66.01 | 67.95 | 65.09 | 65.94 | 264,397 | +0.13(+0.19%) |
Oct 08, 2018 | 64.55 | 66.26 | 63.99 | 65.81 | 262,612 | +1.23(+1.91%) |
Oct 05, 2018 | 64.61 | 65.80 | 63.83 | 64.58 | 250,832 | -0.28(-0.43%) |
Oct 04, 2018 | 63.18 | 65.52 | 63.08 | 64.86 | 401,094 | +1.44(+2.27%) |
Oct 03, 2018 | 64.08 | 64.52 | 63.17 | 63.42 | 410,949 | -0.58(-0.91%) |
Oct 02, 2018 | 67.17 | 67.17 | 63.73 | 64.00 | 493,267 | -3.08(-4.59%) |
Oct 01, 2018 | 68.72 | 69.12 | 66.77 | 67.08 | 308,153 | -1.67(-2.44%) |
Sep 28, 2018 | 70.40 | 71.36 | 68.59 | 68.75 | 366,728 | -1.21(-1.73%) |
Sep 27, 2018 | 69.62 | 70.82 | 69.24 | 69.96 | 252,187 | +0.19(+0.28%) |
Sep 26, 2018 | 68.81 | 70.10 | 68.66 | 69.77 | 252,776 | +1.24(+1.81%) |
Sep 25, 2018 | 68.31 | 69.52 | 68.31 | 68.53 | 177,356 | +0.36(+0.52%) |
Sep 24, 2018 | 68.42 | 69.06 | 67.22 | 68.17 | 242,820 | -0.41(-0.59%) |
Sep 21, 2018 | 68.37 | 69.76 | 68.24 | 68.58 | 415,689 | +0.08(+0.12%) |
Sep 20, 2018 | 67.99 | 68.83 | 67.11 | 68.49 | 300,944 | +1.01(+1.49%) |
Sep 19, 2018 | 68.71 | 68.92 | 66.67 | 67.49 | 298,143 | -1.16(-1.69%) |
Sep 18, 2018 | 68.57 | 70.48 | 68.29 | 68.64 | 389,629 | -0.39(-0.56%) |
Sep 17, 2018 | 69.06 | 70.49 | 68.28 | 69.03 | 385,483 | -0.13(-0.19%) |
Sep 14, 2018 | 67.25 | 69.27 | 67.25 | 69.16 | 497,573 | +1.82(+2.70%) |
Sep 13, 2018 | 68.01 | 68.01 | 65.26 | 67.34 | 642,167 | -0.33(-0.48%) |
Sep 12, 2018 | 71.27 | 71.27 | 67.51 | 67.67 | 560,576 | -3.65(-5.12%) |
Sep 11, 2018 | 70.31 | 73.02 | 69.42 | 71.32 | 502,979 | +0.85(+1.20%) |
Sep 10, 2018 | 75.84 | 76.22 | 70.43 | 70.47 | 913,193 | -6.45(-8.39%) |
Sep 07, 2018 | 77.45 | 77.97 | 76.83 | 76.93 | 816,496 | -0.60(-0.78%) |
Sep 06, 2018 | 74.33 | 79.71 | 74.03 | 77.53 | 944,526 | +3.40(+4.58%) |
Sep 05, 2018 | 71.65 | 75.06 | 71.60 | 74.13 | 548,726 | +2.58(+3.61%) |