Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.13 | 72.82 | 71.31 | 72.40 | 97,800 | +0.16(+0.22%) |
Nov 29, 2018 | 72.04 | 72.87 | 71.09 | 72.24 | 72,500 | +0.19(+0.26%) |
Nov 28, 2018 | 72.00 | 72.65 | 70.60 | 72.05 | 116,353 | +0.52(+0.73%) |
Nov 27, 2018 | 71.74 | 72.40 | 71.31 | 71.53 | 101,560 | -0.61(-0.85%) |
Nov 26, 2018 | 73.00 | 74.48 | 72.00 | 72.14 | 174,591 | -0.75(-1.03%) |
Nov 23, 2018 | 72.16 | 73.36 | 71.68 | 72.89 | 49,800 | +0.25(+0.34%) |
Nov 21, 2018 | 72.64 | 72.64 | 72.64 | 0 | +1.15(+1.61%) | |
Nov 20, 2018 | 71.60 | 72.30 | 70.90 | 71.49 | 220,557 | -0.91(-1.26%) |
Nov 19, 2018 | 74.30 | 74.69 | 72.17 | 72.40 | 148,644 | -2.02(-2.71%) |
Nov 16, 2018 | 74.05 | 75.44 | 73.62 | 74.42 | 131,300 | -0.19(-0.25%) |
Nov 15, 2018 | 73.17 | 75.20 | 72.59 | 74.61 | 106,211 | +0.92(+1.25%) |
Nov 14, 2018 | 74.49 | 74.90 | 73.05 | 73.69 | 147,156 | -0.25(-0.34%) |
Nov 13, 2018 | 73.67 | 74.99 | 71.86 | 73.94 | 119,564 | +0.34(+0.46%) |
Nov 12, 2018 | 74.33 | 75.06 | 73.23 | 73.60 | 198,876 | -0.92(-1.23%) |
Nov 09, 2018 | 74.85 | 74.85 | 73.78 | 74.52 | 168,000 | -0.51(-0.68%) |
Nov 08, 2018 | 75.78 | 76.01 | 74.53 | 75.03 | 101,947 | -0.98(-1.29%) |
Nov 07, 2018 | 73.63 | 76.17 | 72.81 | 76.01 | 262,664 | +2.79(+3.81%) |
Nov 06, 2018 | 71.96 | 73.43 | 71.55 | 73.22 | 139,937 | +1.27(+1.77%) |
Nov 05, 2018 | 72.28 | 72.61 | 70.73 | 71.95 | 134,165 | -0.23(-0.32%) |
Nov 02, 2018 | 70.15 | 72.48 | 69.93 | 72.18 | 147,100 | +2.22(+3.17%) |
Nov 01, 2018 | 69.49 | 70.79 | 69.17 | 69.96 | 99,049 | +0.80(+1.16%) |
Oct 31, 2018 | 69.70 | 69.79 | 68.77 | 69.16 | 128,433 | +0.26(+0.38%) |
Oct 30, 2018 | 68.20 | 70.20 | 67.72 | 68.90 | 187,988 | +0.72(+1.06%) |
Oct 29, 2018 | 71.60 | 71.60 | 67.23 | 68.18 | 286,606 | -2.72(-3.84%) |
Oct 26, 2018 | 72.41 | 72.41 | 67.93 | 70.90 | 155,900 | +2.33(+3.39%) |
Oct 25, 2018 | 67.85 | 68.80 | 67.15 | 68.58 | 118,554 | +1.02(+1.50%) |
Oct 24, 2018 | 70.64 | 70.94 | 67.43 | 67.56 | 68,961 | -3.07(-4.35%) |
Oct 23, 2018 | 70.82 | 72.01 | 69.54 | 70.63 | 82,795 | -1.04(-1.45%) |
Oct 22, 2018 | 70.90 | 72.95 | 70.84 | 71.67 | 87,608 | +0.80(+1.13%) |
Oct 19, 2018 | 71.66 | 72.47 | 70.31 | 70.87 | 65,200 | -0.79(-1.10%) |
Oct 18, 2018 | 72.01 | 73.13 | 71.44 | 71.66 | 66,460 | -0.55(-0.76%) |
Oct 17, 2018 | 73.49 | 73.60 | 71.47 | 72.21 | 62,360 | -1.41(-1.92%) |
Oct 16, 2018 | 71.61 | 73.86 | 70.81 | 73.62 | 112,039 | +2.25(+3.15%) |
Oct 15, 2018 | 69.85 | 71.72 | 69.70 | 71.37 | 175,540 | +1.80(+2.59%) |
Oct 12, 2018 | 70.35 | 70.82 | 68.57 | 69.57 | 158,200 | +0.27(+0.39%) |
Oct 11, 2018 | 69.39 | 70.85 | 68.75 | 69.30 | 164,206 | -0.39(-0.56%) |
Oct 10, 2018 | 71.61 | 72.11 | 69.67 | 69.69 | 113,964 | -1.99(-2.78%) |
Oct 09, 2018 | 71.96 | 72.41 | 71.10 | 71.68 | 67,342 | -0.30(-0.42%) |
Oct 08, 2018 | 72.67 | 72.68 | 71.17 | 71.98 | 66,287 | -0.70(-0.96%) |
Oct 05, 2018 | 73.53 | 73.83 | 71.71 | 72.68 | 116,900 | -0.81(-1.10%) |
Oct 04, 2018 | 74.37 | 75.26 | 73.15 | 73.49 | 73,998 | -1.17(-1.57%) |
Oct 03, 2018 | 74.62 | 74.92 | 73.76 | 74.66 | 49,761 | +0.34(+0.46%) |
Oct 02, 2018 | 75.15 | 75.77 | 74.17 | 74.32 | 77,603 | -0.90(-1.20%) |
Oct 01, 2018 | 76.75 | 76.91 | 75.03 | 75.22 | 83,319 | -1.09(-1.43%) |
Sep 28, 2018 | 76.20 | 77.53 | 76.14 | 76.31 | 52,000 | +0.04(+0.05%) |
Sep 27, 2018 | 76.32 | 77.12 | 75.89 | 76.27 | 79,133 | +0.19(+0.25%) |
Sep 26, 2018 | 77.38 | 77.38 | 75.90 | 76.08 | 74,496 | -1.07(-1.39%) |
Sep 25, 2018 | 78.00 | 78.45 | 76.98 | 77.15 | 50,496 | -0.84(-1.08%) |
Sep 24, 2018 | 78.14 | 78.32 | 76.83 | 77.99 | 83,108 | -0.33(-0.42%) |
Sep 21, 2018 | 77.94 | 78.74 | 77.28 | 78.32 | 195,800 | +0.63(+0.81%) |
Sep 20, 2018 | 76.99 | 77.95 | 76.26 | 77.69 | 106,057 | +1.10(+1.44%) |
Sep 19, 2018 | 76.18 | 76.96 | 76.00 | 76.59 | 109,158 | +0.51(+0.67%) |
Sep 18, 2018 | 76.01 | 76.46 | 75.67 | 76.08 | 82,865 | +0.07(+0.09%) |
Sep 17, 2018 | 76.80 | 77.32 | 75.77 | 76.01 | 114,184 | +0.12(+0.16%) |
Sep 14, 2018 | 75.63 | 76.93 | 75.27 | 75.89 | 63,900 | +0.25(+0.33%) |
Sep 13, 2018 | 75.69 | 76.37 | 75.33 | 75.64 | 76,833 | +0.23(+0.30%) |
Sep 12, 2018 | 74.99 | 75.81 | 74.00 | 75.41 | 120,131 | +0.35(+0.47%) |
Sep 11, 2018 | 74.20 | 75.70 | 74.14 | 75.06 | 123,077 | +0.64(+0.86%) |
Sep 10, 2018 | 76.95 | 77.66 | 73.70 | 74.42 | 259,897 | -2.44(-3.17%) |
Sep 07, 2018 | 76.17 | 77.05 | 75.96 | 76.86 | 119,700 | +0.58(+0.76%) |
Sep 06, 2018 | 77.07 | 77.38 | 76.13 | 76.28 | 118,027 | -0.70(-0.91%) |
Sep 05, 2018 | 76.86 | 77.28 | 75.92 | 76.98 | 97,553 | -0.38(-0.49%) |