Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 78.77 | 79.89 | 77.43 | 79.70 | 1,001,442 | +0.13(+0.17%) |
Nov 29, 2018 | 75.16 | 81.31 | 73.57 | 79.56 | 3,284,844 | +4.45(+5.92%) |
Nov 28, 2018 | 75.16 | 75.99 | 74.96 | 75.11 | 430,476 | +0.04(+0.06%) |
Nov 27, 2018 | 76.56 | 76.98 | 74.84 | 75.07 | 545,387 | -1.58(-2.06%) |
Nov 26, 2018 | 79.10 | 79.10 | 76.43 | 76.65 | 766,600 | -2.08(-2.64%) |
Nov 23, 2018 | 77.05 | 78.74 | 76.46 | 78.73 | 302,135 | +1.65(+2.15%) |
Nov 21, 2018 | 77.07 | 77.07 | 77.07 | 0 | +1.04(+1.37%) | |
Nov 20, 2018 | 73.13 | 76.97 | 70.67 | 76.03 | 2,133,721 | +4.47(+6.24%) |
Nov 19, 2018 | 73.39 | 73.78 | 70.67 | 71.56 | 1,096,420 | -0.90(-1.24%) |
Nov 16, 2018 | 70.70 | 72.60 | 70.70 | 72.46 | 588,579 | +1.32(+1.86%) |
Nov 15, 2018 | 71.89 | 72.21 | 70.04 | 71.14 | 495,324 | -0.92(-1.27%) |
Nov 14, 2018 | 73.25 | 74.31 | 72.02 | 72.06 | 444,733 | -1.31(-1.79%) |
Nov 13, 2018 | 72.75 | 73.72 | 72.44 | 73.37 | 344,561 | +0.88(+1.21%) |
Nov 12, 2018 | 72.36 | 74.71 | 72.36 | 72.49 | 610,943 | +0.41(+0.57%) |
Nov 09, 2018 | 72.01 | 72.56 | 71.76 | 72.08 | 388,825 | -0.49(-0.67%) |
Nov 08, 2018 | 72.03 | 73.92 | 71.93 | 72.56 | 454,567 | +0.23(+0.32%) |
Nov 07, 2018 | 72.11 | 72.54 | 71.69 | 72.33 | 356,105 | +0.37(+0.51%) |
Nov 06, 2018 | 71.62 | 72.33 | 71.46 | 71.96 | 543,950 | +0.11(+0.15%) |
Nov 05, 2018 | 71.66 | 72.64 | 71.66 | 71.85 | 576,135 | +0.20(+0.28%) |
Nov 02, 2018 | 71.88 | 73.59 | 70.93 | 71.65 | 574,112 | +0.67(+0.94%) |
Nov 01, 2018 | 71.08 | 71.61 | 70.56 | 70.99 | 712,498 | +0.06(+0.09%) |
Oct 31, 2018 | 71.98 | 71.98 | 70.54 | 70.93 | 437,324 | -0.39(-0.54%) |
Oct 30, 2018 | 68.90 | 71.35 | 68.74 | 71.31 | 498,326 | +2.47(+3.59%) |
Oct 29, 2018 | 70.79 | 70.94 | 68.28 | 68.84 | 815,527 | -1.53(-2.17%) |
Oct 26, 2018 | 68.52 | 70.81 | 67.84 | 70.37 | 1,565,984 | +2.33(+3.42%) |
Oct 25, 2018 | 67.78 | 69.21 | 67.54 | 68.04 | 374,165 | +0.49(+0.72%) |
Oct 24, 2018 | 68.52 | 69.28 | 67.48 | 67.56 | 725,336 | -1.08(-1.57%) |
Oct 23, 2018 | 69.44 | 70.49 | 68.57 | 68.64 | 578,764 | -1.25(-1.79%) |
Oct 22, 2018 | 70.34 | 71.26 | 69.51 | 69.88 | 734,799 | -0.13(-0.19%) |
Oct 19, 2018 | 71.59 | 72.66 | 69.62 | 70.02 | 905,404 | -1.84(-2.56%) |
Oct 18, 2018 | 73.56 | 73.64 | 71.80 | 71.86 | 681,804 | -1.94(-2.63%) |
Oct 17, 2018 | 74.58 | 74.58 | 73.16 | 73.80 | 408,519 | -0.69(-0.93%) |
Oct 16, 2018 | 73.81 | 74.80 | 73.36 | 74.49 | 327,308 | +0.79(+1.07%) |
Oct 15, 2018 | 73.59 | 74.04 | 73.22 | 73.70 | 355,095 | -0.06(-0.09%) |
Oct 12, 2018 | 74.16 | 74.35 | 73.24 | 73.77 | 530,155 | +0.08(+0.11%) |
Oct 11, 2018 | 74.27 | 74.54 | 73.27 | 73.69 | 745,358 | -0.78(-1.05%) |
Oct 10, 2018 | 75.55 | 75.92 | 74.21 | 74.47 | 693,024 | -1.21(-1.60%) |
Oct 09, 2018 | 75.39 | 76.23 | 74.71 | 75.68 | 755,913 | +0.14(+0.19%) |
Oct 08, 2018 | 74.91 | 75.84 | 74.84 | 75.54 | 300,257 | +0.49(+0.65%) |
Oct 05, 2018 | 75.17 | 75.69 | 74.55 | 75.05 | 290,116 | -0.11(-0.14%) |
Oct 04, 2018 | 75.51 | 76.13 | 75.03 | 75.16 | 432,280 | -0.01(-0.01%) |
Oct 03, 2018 | 74.05 | 75.57 | 73.64 | 75.17 | 721,956 | +1.26(+1.70%) |
Oct 02, 2018 | 74.58 | 74.82 | 73.83 | 73.91 | 503,695 | -0.64(-0.86%) |
Oct 01, 2018 | 74.46 | 75.42 | 73.96 | 74.55 | 764,420 | -0.78(-1.04%) |
Sep 28, 2018 | 75.08 | 75.80 | 74.93 | 75.33 | 740,926 | -0.09(-0.12%) |
Sep 27, 2018 | 76.61 | 77.79 | 75.30 | 75.42 | 777,652 | -1.42(-1.85%) |
Sep 26, 2018 | 76.66 | 77.66 | 75.58 | 76.84 | 629,993 | +0.43(+0.56%) |
Sep 25, 2018 | 77.91 | 79.08 | 76.35 | 76.41 | 867,428 | +0.08(+0.11%) |
Sep 24, 2018 | 75.11 | 76.37 | 75.02 | 76.33 | 645,063 | +0.73(+0.96%) |
Sep 21, 2018 | 75.78 | 76.58 | 75.37 | 75.60 | 1,397,834 | -0.08(-0.11%) |
Sep 20, 2018 | 75.58 | 76.45 | 75.27 | 75.68 | 457,470 | +0.20(+0.26%) |
Sep 19, 2018 | 75.30 | 76.23 | 75.29 | 75.48 | 557,303 | +0.28(+0.37%) |
Sep 18, 2018 | 75.46 | 76.35 | 75.11 | 75.20 | 597,259 | -0.28(-0.37%) |
Sep 17, 2018 | 75.79 | 75.99 | 75.03 | 75.48 | 619,668 | -0.48(-0.63%) |
Sep 14, 2018 | 76.13 | 76.24 | 75.39 | 75.96 | 603,380 | +0.10(+0.13%) |
Sep 13, 2018 | 76.27 | 76.84 | 75.41 | 75.86 | 656,543 | -0.32(-0.42%) |
Sep 12, 2018 | 77.59 | 77.59 | 76.15 | 76.18 | 602,010 | -1.36(-1.75%) |
Sep 11, 2018 | 77.32 | 78.73 | 76.69 | 77.54 | 729,068 | +0.95(+1.24%) |
Sep 10, 2018 | 78.58 | 78.58 | 76.47 | 76.59 | 607,318 | -1.92(-2.45%) |
Sep 07, 2018 | 78.33 | 79.04 | 77.67 | 78.51 | 366,568 | +0.01(+0.01%) |
Sep 06, 2018 | 78.88 | 78.91 | 77.47 | 78.50 | 528,950 | -0.16(-0.21%) |
Sep 05, 2018 | 78.74 | 78.88 | 77.42 | 78.66 | 691,251 | -0.24(-0.31%) |