Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 78.76 | 79.88 | 77.42 | 79.69 | 1,001,548 | +0.13(+0.17%) |
Nov 29, 2018 | 75.15 | 81.31 | 73.56 | 79.55 | 3,285,195 | +4.45(+5.92%) |
Nov 28, 2018 | 75.15 | 75.98 | 74.95 | 75.11 | 430,522 | +0.04(+0.06%) |
Nov 27, 2018 | 76.55 | 76.98 | 74.84 | 75.06 | 545,445 | -1.58(-2.06%) |
Nov 26, 2018 | 79.10 | 79.10 | 76.42 | 76.64 | 766,681 | -2.08(-2.64%) |
Nov 23, 2018 | 77.04 | 78.73 | 76.45 | 78.72 | 302,167 | +1.65(+2.15%) |
Nov 21, 2018 | 77.07 | 77.07 | 77.07 | 0 | +1.04(+1.37%) | |
Nov 20, 2018 | 73.12 | 76.97 | 70.66 | 76.02 | 2,133,949 | +4.47(+6.24%) |
Nov 19, 2018 | 73.38 | 73.78 | 70.66 | 71.56 | 1,096,537 | -0.90(-1.24%) |
Nov 16, 2018 | 70.69 | 72.59 | 70.69 | 72.46 | 588,642 | +1.32(+1.86%) |
Nov 15, 2018 | 71.88 | 72.20 | 70.03 | 71.13 | 495,377 | -0.92(-1.27%) |
Nov 14, 2018 | 73.24 | 74.31 | 72.02 | 72.05 | 444,780 | -1.31(-1.79%) |
Nov 13, 2018 | 72.74 | 73.71 | 72.43 | 73.36 | 344,597 | +0.88(+1.21%) |
Nov 12, 2018 | 72.36 | 74.70 | 72.36 | 72.48 | 611,008 | +0.41(+0.57%) |
Nov 09, 2018 | 72.00 | 72.55 | 71.75 | 72.07 | 388,866 | -0.49(-0.67%) |
Nov 08, 2018 | 72.02 | 73.91 | 71.93 | 72.55 | 454,615 | +0.23(+0.32%) |
Nov 07, 2018 | 72.11 | 72.53 | 71.68 | 72.32 | 356,143 | +0.37(+0.51%) |
Nov 06, 2018 | 71.61 | 72.32 | 71.45 | 71.95 | 544,008 | +0.11(+0.15%) |
Nov 05, 2018 | 71.66 | 72.64 | 71.66 | 71.84 | 576,197 | +0.20(+0.28%) |
Nov 02, 2018 | 71.87 | 73.58 | 70.92 | 71.65 | 574,173 | +0.66(+0.94%) |
Nov 01, 2018 | 71.07 | 71.60 | 70.55 | 70.98 | 712,574 | +0.06(+0.09%) |
Oct 31, 2018 | 71.97 | 71.97 | 70.53 | 70.92 | 437,371 | -0.39(-0.54%) |
Oct 30, 2018 | 68.89 | 71.34 | 68.74 | 71.31 | 498,379 | +2.47(+3.59%) |
Oct 29, 2018 | 70.78 | 70.93 | 68.27 | 68.83 | 815,614 | -1.53(-2.17%) |
Oct 26, 2018 | 68.51 | 70.80 | 67.84 | 70.36 | 1,566,151 | +2.33(+3.42%) |
Oct 25, 2018 | 67.77 | 69.20 | 67.53 | 68.03 | 374,205 | +0.49(+0.72%) |
Oct 24, 2018 | 68.51 | 69.28 | 67.47 | 67.55 | 725,413 | -1.08(-1.57%) |
Oct 23, 2018 | 69.44 | 70.49 | 68.57 | 68.63 | 578,826 | -1.25(-1.79%) |
Oct 22, 2018 | 70.34 | 71.25 | 69.50 | 69.88 | 734,878 | -0.13(-0.19%) |
Oct 19, 2018 | 71.58 | 72.65 | 69.62 | 70.01 | 905,500 | -1.84(-2.56%) |
Oct 18, 2018 | 73.55 | 73.63 | 71.79 | 71.85 | 681,876 | -1.94(-2.63%) |
Oct 17, 2018 | 74.58 | 74.58 | 73.16 | 73.79 | 408,562 | -0.69(-0.93%) |
Oct 16, 2018 | 73.80 | 74.79 | 73.35 | 74.49 | 327,343 | +0.79(+1.07%) |
Oct 15, 2018 | 73.58 | 74.03 | 73.21 | 73.70 | 355,133 | -0.06(-0.09%) |
Oct 12, 2018 | 74.15 | 74.34 | 73.23 | 73.76 | 530,212 | +0.08(+0.11%) |
Oct 11, 2018 | 74.26 | 74.53 | 73.26 | 73.68 | 745,437 | -0.78(-1.05%) |
Oct 10, 2018 | 75.54 | 75.92 | 74.20 | 74.46 | 693,098 | -1.21(-1.60%) |
Oct 09, 2018 | 75.38 | 76.22 | 74.70 | 75.67 | 755,994 | +0.14(+0.19%) |
Oct 08, 2018 | 74.90 | 75.83 | 74.83 | 75.53 | 300,289 | +0.49(+0.65%) |
Oct 05, 2018 | 75.16 | 75.69 | 74.55 | 75.04 | 290,147 | -0.11(-0.14%) |
Oct 04, 2018 | 75.50 | 76.12 | 75.03 | 75.15 | 432,326 | -0.01(-0.01%) |
Oct 03, 2018 | 74.04 | 75.56 | 73.63 | 75.16 | 722,033 | +1.26(+1.70%) |
Oct 02, 2018 | 74.58 | 74.81 | 73.82 | 73.90 | 503,749 | -0.64(-0.86%) |
Oct 01, 2018 | 74.45 | 75.41 | 73.95 | 74.54 | 764,501 | -0.78(-1.04%) |
Sep 28, 2018 | 75.07 | 75.79 | 74.93 | 75.32 | 741,005 | -0.09(-0.12%) |
Sep 27, 2018 | 76.60 | 77.78 | 75.30 | 75.41 | 777,735 | -1.42(-1.85%) |
Sep 26, 2018 | 76.65 | 77.65 | 75.57 | 76.83 | 630,060 | +0.43(+0.56%) |
Sep 25, 2018 | 77.90 | 79.07 | 76.35 | 76.40 | 867,521 | +0.08(+0.11%) |
Sep 24, 2018 | 75.10 | 76.36 | 75.02 | 76.32 | 645,132 | +0.73(+0.96%) |
Sep 21, 2018 | 75.77 | 76.58 | 75.37 | 75.59 | 1,397,983 | -0.08(-0.11%) |
Sep 20, 2018 | 75.57 | 76.45 | 75.26 | 75.67 | 457,519 | +0.20(+0.26%) |
Sep 19, 2018 | 75.30 | 76.22 | 75.29 | 75.47 | 557,362 | +0.28(+0.37%) |
Sep 18, 2018 | 75.45 | 76.35 | 75.10 | 75.20 | 597,323 | -0.28(-0.37%) |
Sep 17, 2018 | 75.78 | 75.98 | 75.03 | 75.47 | 619,734 | -0.48(-0.63%) |
Sep 14, 2018 | 76.12 | 76.23 | 75.38 | 75.95 | 603,444 | +0.10(+0.13%) |
Sep 13, 2018 | 76.27 | 76.83 | 75.40 | 75.85 | 656,613 | -0.32(-0.42%) |
Sep 12, 2018 | 77.58 | 77.58 | 76.14 | 76.18 | 602,074 | -1.36(-1.75%) |
Sep 11, 2018 | 77.32 | 78.72 | 76.68 | 77.53 | 729,146 | +0.95(+1.24%) |
Sep 10, 2018 | 78.57 | 78.57 | 76.46 | 76.58 | 607,383 | -1.92(-2.45%) |
Sep 07, 2018 | 78.32 | 79.03 | 77.66 | 78.50 | 366,607 | +0.01(+0.01%) |
Sep 06, 2018 | 78.87 | 78.90 | 77.46 | 78.49 | 529,006 | -0.16(-0.21%) |
Sep 05, 2018 | 78.74 | 78.87 | 77.42 | 78.66 | 691,324 | -0.24(-0.31%) |