Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.23 | 72.90 | 70.23 | 71.29 | 243,343 | +0.99(+1.41%) |
Nov 29, 2018 | 70.25 | 71.97 | 68.33 | 70.30 | 144,145 | -0.22(-0.31%) |
Nov 28, 2018 | 70.36 | 71.18 | 69.04 | 70.52 | 295,539 | +0.35(+0.51%) |
Nov 27, 2018 | 71.65 | 72.02 | 69.67 | 70.16 | 184,566 | -2.04(-2.82%) |
Nov 26, 2018 | 71.88 | 72.68 | 71.24 | 72.20 | 182,819 | +1.14(+1.60%) |
Nov 23, 2018 | 70.76 | 72.31 | 70.44 | 71.07 | 93,368 | +0.05(+0.07%) |
Nov 21, 2018 | 71.02 | 71.02 | 71.02 | 0 | -4.15(-5.52%) | |
Nov 20, 2018 | 75.90 | 78.00 | 74.31 | 75.17 | 186,932 | -2.73(-3.51%) |
Nov 19, 2018 | 79.35 | 79.81 | 77.13 | 77.90 | 126,032 | -1.45(-1.82%) |
Nov 16, 2018 | 78.33 | 80.47 | 77.59 | 79.34 | 198,125 | +0.43(+0.54%) |
Nov 15, 2018 | 77.83 | 78.94 | 75.17 | 78.92 | 99,028 | +0.51(+0.64%) |
Nov 14, 2018 | 78.81 | 80.39 | 77.78 | 78.41 | 111,385 | +0.40(+0.51%) |
Nov 13, 2018 | 79.50 | 80.50 | 77.45 | 78.01 | 167,641 | -1.22(-1.54%) |
Nov 12, 2018 | 79.97 | 80.53 | 79.02 | 79.24 | 180,794 | -0.73(-0.91%) |
Nov 09, 2018 | 81.68 | 81.99 | 79.64 | 79.96 | 123,137 | -2.04(-2.49%) |
Nov 08, 2018 | 80.75 | 82.01 | 79.97 | 82.00 | 114,613 | +1.14(+1.40%) |
Nov 07, 2018 | 80.10 | 80.98 | 78.49 | 80.87 | 133,205 | +0.93(+1.16%) |
Nov 06, 2018 | 80.55 | 81.02 | 79.46 | 79.94 | 189,597 | -0.74(-0.92%) |
Nov 05, 2018 | 81.90 | 82.85 | 80.42 | 80.68 | 143,340 | -0.86(-1.05%) |
Nov 02, 2018 | 81.95 | 82.93 | 80.67 | 81.54 | 192,487 | +0.34(+0.41%) |
Nov 01, 2018 | 79.12 | 81.95 | 79.00 | 81.21 | 127,324 | +2.30(+2.91%) |
Oct 31, 2018 | 80.66 | 80.86 | 78.89 | 78.91 | 125,273 | -0.69(-0.87%) |
Oct 30, 2018 | 76.74 | 79.88 | 76.74 | 79.60 | 113,621 | +2.96(+3.86%) |
Oct 29, 2018 | 76.70 | 78.72 | 75.74 | 76.64 | 108,399 | +0.86(+1.14%) |
Oct 26, 2018 | 74.79 | 76.80 | 73.93 | 75.78 | 180,985 | +0.34(+0.45%) |
Oct 25, 2018 | 74.86 | 75.56 | 74.31 | 75.44 | 175,983 | +1.16(+1.56%) |
Oct 24, 2018 | 73.70 | 76.40 | 73.69 | 74.28 | 216,424 | +0.67(+0.90%) |
Oct 23, 2018 | 72.29 | 73.80 | 71.67 | 73.61 | 100,925 | +0.52(+0.72%) |
Oct 22, 2018 | 72.26 | 73.30 | 71.72 | 73.09 | 84,863 | +0.99(+1.38%) |
Oct 19, 2018 | 73.65 | 73.87 | 71.82 | 72.10 | 233,307 | -1.51(-2.05%) |
Oct 18, 2018 | 72.90 | 73.83 | 72.75 | 73.61 | 132,791 | +0.23(+0.31%) |
Oct 17, 2018 | 73.18 | 73.56 | 71.83 | 73.37 | 112,834 | +0.07(+0.10%) |
Oct 16, 2018 | 71.51 | 73.47 | 70.63 | 73.30 | 99,144 | +2.41(+3.40%) |
Oct 15, 2018 | 70.24 | 71.58 | 70.08 | 70.89 | 107,773 | +0.47(+0.66%) |
Oct 12, 2018 | 71.22 | 72.19 | 69.97 | 70.42 | 115,264 | +0.47(+0.67%) |
Oct 11, 2018 | 69.67 | 71.53 | 69.38 | 69.96 | 214,685 | +0.02(+0.03%) |
Oct 10, 2018 | 72.86 | 72.86 | 69.77 | 69.94 | 205,725 | -3.21(-4.39%) |
Oct 09, 2018 | 74.13 | 74.52 | 72.77 | 73.15 | 149,935 | -1.04(-1.40%) |
Oct 08, 2018 | 74.16 | 74.82 | 73.41 | 74.20 | 149,777 | -0.18(-0.24%) |
Oct 05, 2018 | 75.53 | 75.61 | 73.40 | 74.37 | 95,337 | -1.15(-1.52%) |
Oct 04, 2018 | 75.42 | 76.52 | 75.01 | 75.52 | 126,626 | -0.58(-0.77%) |
Oct 03, 2018 | 76.35 | 77.08 | 75.86 | 76.10 | 82,065 | +0.00(+0.00%) |
Oct 02, 2018 | 79.15 | 79.15 | 75.89 | 76.10 | 112,581 | -3.06(-3.86%) |
Oct 01, 2018 | 79.78 | 80.17 | 78.78 | 79.16 | 136,549 | -0.50(-0.63%) |
Sep 28, 2018 | 78.83 | 80.61 | 78.83 | 79.66 | 121,039 | +0.54(+0.68%) |
Sep 27, 2018 | 78.79 | 79.89 | 78.79 | 79.12 | 63,628 | +0.45(+0.57%) |
Sep 26, 2018 | 77.76 | 79.56 | 76.91 | 78.67 | 109,962 | +0.93(+1.19%) |
Sep 25, 2018 | 77.86 | 78.10 | 77.23 | 77.75 | 78,099 | +0.11(+0.14%) |
Sep 24, 2018 | 79.12 | 79.12 | 76.86 | 77.64 | 117,366 | -1.47(-1.86%) |
Sep 21, 2018 | 79.07 | 80.02 | 78.83 | 79.12 | 238,002 | +0.16(+0.20%) |
Sep 20, 2018 | 77.77 | 79.05 | 77.01 | 78.96 | 121,259 | +1.48(+1.92%) |
Sep 19, 2018 | 79.27 | 79.27 | 76.73 | 77.47 | 143,674 | -1.97(-2.48%) |
Sep 18, 2018 | 81.12 | 81.25 | 79.32 | 79.44 | 135,104 | -1.47(-1.81%) |
Sep 17, 2018 | 79.53 | 81.15 | 78.78 | 80.91 | 220,938 | +1.78(+2.25%) |
Sep 14, 2018 | 79.09 | 80.71 | 78.60 | 79.12 | 158,630 | -0.18(-0.22%) |
Sep 13, 2018 | 77.72 | 81.89 | 74.85 | 79.30 | 504,610 | -0.42(-0.52%) |
Sep 12, 2018 | 80.19 | 81.16 | 79.08 | 79.72 | 345,409 | -0.57(-0.70%) |
Sep 11, 2018 | 79.25 | 80.53 | 78.24 | 80.28 | 210,089 | +0.95(+1.19%) |
Sep 10, 2018 | 78.53 | 80.28 | 78.53 | 79.34 | 138,973 | +0.68(+0.86%) |
Sep 07, 2018 | 80.19 | 80.69 | 78.37 | 78.66 | 133,720 | -1.65(-2.06%) |
Sep 06, 2018 | 81.01 | 81.95 | 80.24 | 80.31 | 66,246 | -0.48(-0.59%) |
Sep 05, 2018 | 82.00 | 82.00 | 79.65 | 80.78 | 87,778 | -1.39(-1.69%) |