Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 70.09 | 70.72 | 70.08 | 70.61 | 628,530 | +0.39(+0.56%) |
Nov 29, 2018 | 70.09 | 70.68 | 69.66 | 70.22 | 346,914 | -0.05(-0.07%) |
Nov 28, 2018 | 69.31 | 70.28 | 68.70 | 70.27 | 347,698 | +1.16(+1.68%) |
Nov 27, 2018 | 69.46 | 69.61 | 68.89 | 69.11 | 295,227 | -0.58(-0.83%) |
Nov 26, 2018 | 69.50 | 69.92 | 69.30 | 69.69 | 224,668 | +0.80(+1.16%) |
Nov 23, 2018 | 68.57 | 69.41 | 68.57 | 68.89 | 142,019 | -0.24(-0.35%) |
Nov 21, 2018 | 69.13 | 69.13 | 69.13 | 0 | +0.67(+0.98%) | |
Nov 20, 2018 | 68.96 | 69.28 | 68.26 | 68.46 | 1,183,544 | -1.38(-1.97%) |
Nov 19, 2018 | 70.28 | 70.51 | 69.55 | 69.84 | 233,556 | -0.53(-0.75%) |
Nov 16, 2018 | 70.17 | 70.51 | 69.92 | 70.37 | 357,826 | -0.10(-0.14%) |
Nov 15, 2018 | 69.28 | 70.52 | 69.13 | 70.46 | 605,054 | +0.76(+1.10%) |
Nov 14, 2018 | 70.71 | 70.84 | 69.17 | 69.70 | 507,711 | -0.43(-0.61%) |
Nov 13, 2018 | 70.30 | 71.04 | 69.99 | 70.13 | 150,058 | -0.01(-0.02%) |
Nov 12, 2018 | 71.15 | 71.23 | 70.06 | 70.14 | 308,428 | -1.06(-1.49%) |
Nov 09, 2018 | 71.32 | 71.41 | 70.74 | 71.20 | 134,907 | -0.51(-0.72%) |
Nov 08, 2018 | 71.84 | 72.14 | 71.48 | 71.72 | 266,803 | -0.30(-0.42%) |
Nov 07, 2018 | 71.41 | 72.09 | 71.00 | 72.02 | 183,776 | +1.11(+1.56%) |
Nov 06, 2018 | 70.40 | 70.99 | 70.40 | 70.91 | 283,094 | +0.43(+0.61%) |
Nov 05, 2018 | 69.99 | 70.70 | 69.99 | 70.48 | 132,602 | +0.67(+0.95%) |
Nov 02, 2018 | 70.13 | 70.27 | 69.29 | 69.82 | 260,480 | +0.05(+0.06%) |
Nov 01, 2018 | 68.80 | 69.83 | 68.71 | 69.77 | 389,264 | +1.17(+1.71%) |
Oct 31, 2018 | 68.96 | 69.22 | 68.58 | 68.60 | 260,077 | +0.06(+0.09%) |
Oct 30, 2018 | 67.39 | 68.53 | 67.35 | 68.53 | 1,584,537 | +1.16(+1.72%) |
Oct 29, 2018 | 68.17 | 68.82 | 66.74 | 67.37 | 268,399 | -0.06(-0.09%) |
Oct 26, 2018 | 67.53 | 68.17 | 66.48 | 67.43 | 331,823 | -0.74(-1.08%) |
Oct 25, 2018 | 67.69 | 68.55 | 67.41 | 68.17 | 270,145 | +0.82(+1.22%) |
Oct 24, 2018 | 69.47 | 69.53 | 67.33 | 67.35 | 298,111 | -2.12(-3.06%) |
Oct 23, 2018 | 69.24 | 69.92 | 68.38 | 69.47 | 304,972 | -0.73(-1.04%) |
Oct 22, 2018 | 70.89 | 71.00 | 70.17 | 70.20 | 161,459 | -0.51(-0.73%) |
Oct 19, 2018 | 71.16 | 71.54 | 70.62 | 70.72 | 437,837 | -0.28(-0.40%) |
Oct 18, 2018 | 71.72 | 72.02 | 70.81 | 71.00 | 199,389 | -0.94(-1.31%) |
Oct 17, 2018 | 72.06 | 72.18 | 71.25 | 71.94 | 112,337 | -0.26(-0.36%) |
Oct 16, 2018 | 71.33 | 72.23 | 70.76 | 72.20 | 420,924 | +1.29(+1.82%) |
Oct 15, 2018 | 70.43 | 71.36 | 70.43 | 70.91 | 277,593 | +0.44(+0.63%) |
Oct 12, 2018 | 71.51 | 71.51 | 69.55 | 70.47 | 506,069 | -0.10(-0.15%) |
Oct 11, 2018 | 71.89 | 72.10 | 70.55 | 70.57 | 562,514 | -1.65(-2.28%) |
Oct 10, 2018 | 73.94 | 73.95 | 72.16 | 72.22 | 347,307 | -1.82(-2.46%) |
Oct 09, 2018 | 74.16 | 74.42 | 74.00 | 74.04 | 186,207 | -0.27(-0.36%) |
Oct 08, 2018 | 73.77 | 74.42 | 73.68 | 74.30 | 107,472 | +0.32(+0.44%) |
Oct 05, 2018 | 74.35 | 74.56 | 73.65 | 73.98 | 131,795 | -0.34(-0.45%) |
Oct 04, 2018 | 74.74 | 74.88 | 74.05 | 74.32 | 199,954 | -0.64(-0.85%) |
Oct 03, 2018 | 74.82 | 75.25 | 74.59 | 74.96 | 191,601 | +0.42(+0.56%) |
Oct 02, 2018 | 74.78 | 75.08 | 74.45 | 74.54 | 386,397 | -0.28(-0.37%) |
Oct 01, 2018 | 75.63 | 75.63 | 74.67 | 74.82 | 153,040 | -0.47(-0.63%) |
Sep 28, 2018 | 74.83 | 75.54 | 74.69 | 75.29 | 119,794 | +0.31(+0.41%) |
Sep 27, 2018 | 75.01 | 75.34 | 74.91 | 74.98 | 170,674 | +0.04(+0.05%) |
Sep 26, 2018 | 75.77 | 75.77 | 74.91 | 74.94 | 132,767 | -0.77(-1.02%) |
Sep 25, 2018 | 76.03 | 76.13 | 75.69 | 75.72 | 225,255 | -0.09(-0.12%) |
Sep 24, 2018 | 76.25 | 76.25 | 75.52 | 75.81 | 148,722 | -0.42(-0.55%) |
Sep 21, 2018 | 76.44 | 76.55 | 76.20 | 76.22 | 133,195 | -0.06(-0.08%) |
Sep 20, 2018 | 76.04 | 76.39 | 75.90 | 76.29 | 124,876 | +0.58(+0.76%) |
Sep 19, 2018 | 75.76 | 76.24 | 75.61 | 75.71 | 118,992 | -0.06(-0.08%) |
Sep 18, 2018 | 75.57 | 75.88 | 75.39 | 75.77 | 112,364 | +0.31(+0.42%) |
Sep 17, 2018 | 75.89 | 75.91 | 75.40 | 75.46 | 175,745 | -0.47(-0.61%) |
Sep 14, 2018 | 75.71 | 76.10 | 75.57 | 75.92 | 137,881 | +0.30(+0.40%) |
Sep 13, 2018 | 75.66 | 75.81 | 75.47 | 75.62 | 100,481 | +0.10(+0.14%) |
Sep 12, 2018 | 75.47 | 75.65 | 75.16 | 75.52 | 138,758 | +0.07(+0.10%) |
Sep 11, 2018 | 75.03 | 75.58 | 74.97 | 75.45 | 201,701 | +0.28(+0.37%) |
Sep 10, 2018 | 75.40 | 75.51 | 75.11 | 75.17 | 188,721 | +0.06(+0.08%) |
Sep 07, 2018 | 75.21 | 75.44 | 74.82 | 75.11 | 95,044 | -0.35(-0.46%) |
Sep 06, 2018 | 75.98 | 76.01 | 75.35 | 75.45 | 103,263 | -0.41(-0.54%) |
Sep 05, 2018 | 75.66 | 75.94 | 75.34 | 75.86 | 115,730 | +0.14(+0.19%) |