Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 76.00 | 76.40 | 75.56 | 75.92 | 601,784 | -0.48(-0.63%) |
Nov 29, 2018 | 75.77 | 76.53 | 75.28 | 76.40 | 465,006 | +0.37(+0.49%) |
Nov 28, 2018 | 74.78 | 76.05 | 73.71 | 76.03 | 404,509 | +1.70(+2.29%) |
Nov 27, 2018 | 74.75 | 74.75 | 73.45 | 74.33 | 668,555 | -0.94(-1.25%) |
Nov 26, 2018 | 75.88 | 76.19 | 75.26 | 75.27 | 429,966 | -0.20(-0.27%) |
Nov 23, 2018 | 74.26 | 75.98 | 74.24 | 75.48 | 261,611 | +0.41(+0.54%) |
Nov 21, 2018 | 75.07 | 75.07 | 75.07 | 0 | +0.66(+0.88%) | |
Nov 20, 2018 | 73.17 | 74.70 | 73.00 | 74.41 | 745,413 | +0.18(+0.24%) |
Nov 19, 2018 | 75.64 | 76.25 | 74.13 | 74.24 | 664,277 | -1.83(-2.41%) |
Nov 16, 2018 | 75.73 | 76.18 | 74.68 | 76.07 | 1,174,978 | -0.04(-0.05%) |
Nov 15, 2018 | 74.43 | 76.84 | 74.30 | 76.10 | 1,310,403 | +1.37(+1.83%) |
Nov 14, 2018 | 75.66 | 75.80 | 74.05 | 74.74 | 653,664 | -0.72(-0.96%) |
Nov 13, 2018 | 76.20 | 76.55 | 75.09 | 75.46 | 371,549 | -0.55(-0.73%) |
Nov 12, 2018 | 77.61 | 77.61 | 75.70 | 76.01 | 740,822 | -1.28(-1.66%) |
Nov 09, 2018 | 77.06 | 77.74 | 75.62 | 77.30 | 1,537,533 | -0.18(-0.24%) |
Nov 08, 2018 | 77.87 | 78.39 | 76.98 | 77.48 | 1,365,835 | -0.13(-0.17%) |
Nov 07, 2018 | 73.23 | 78.12 | 73.23 | 77.61 | 2,572,740 | +5.67(+7.88%) |
Nov 06, 2018 | 71.05 | 72.64 | 71.04 | 71.95 | 890,846 | +0.72(+1.01%) |
Nov 05, 2018 | 70.97 | 71.59 | 69.71 | 71.22 | 708,247 | +0.67(+0.96%) |
Nov 02, 2018 | 70.17 | 71.31 | 69.91 | 70.55 | 542,805 | +0.78(+1.11%) |
Nov 01, 2018 | 68.89 | 70.13 | 68.40 | 69.77 | 579,210 | +1.40(+2.04%) |
Oct 31, 2018 | 68.66 | 69.42 | 68.27 | 68.38 | 408,209 | +0.37(+0.54%) |
Oct 30, 2018 | 66.81 | 68.10 | 66.28 | 68.01 | 736,964 | +1.34(+2.01%) |
Oct 29, 2018 | 69.05 | 69.12 | 65.99 | 66.67 | 960,208 | -1.46(-2.14%) |
Oct 26, 2018 | 67.57 | 69.16 | 66.81 | 68.13 | 449,218 | -0.34(-0.50%) |
Oct 25, 2018 | 67.43 | 69.39 | 66.76 | 68.47 | 1,291,600 | +1.40(+2.08%) |
Oct 24, 2018 | 69.00 | 69.29 | 67.00 | 67.07 | 587,355 | -2.01(-2.90%) |
Oct 23, 2018 | 68.38 | 69.39 | 67.55 | 69.08 | 443,987 | -0.28(-0.40%) |
Oct 22, 2018 | 69.25 | 69.51 | 68.71 | 69.36 | 568,993 | +0.35(+0.51%) |
Oct 19, 2018 | 69.44 | 69.67 | 68.65 | 69.01 | 424,766 | -0.18(-0.25%) |
Oct 18, 2018 | 69.79 | 70.50 | 68.95 | 69.18 | 609,181 | -0.74(-1.06%) |
Oct 17, 2018 | 70.24 | 70.42 | 69.50 | 69.92 | 288,732 | -0.62(-0.88%) |
Oct 16, 2018 | 69.35 | 70.65 | 68.93 | 70.54 | 295,805 | +1.51(+2.18%) |
Oct 15, 2018 | 68.95 | 69.40 | 68.47 | 69.03 | 452,126 | -0.18(-0.25%) |
Oct 12, 2018 | 70.15 | 70.34 | 68.48 | 69.21 | 612,698 | -0.32(-0.47%) |
Oct 11, 2018 | 71.17 | 71.34 | 69.45 | 69.53 | 849,985 | -1.68(-2.36%) |
Oct 10, 2018 | 73.47 | 73.75 | 71.17 | 71.22 | 1,019,318 | -2.48(-3.36%) |
Oct 09, 2018 | 75.59 | 75.66 | 73.47 | 73.69 | 1,303,045 | -2.43(-3.19%) |
Oct 08, 2018 | 76.42 | 76.95 | 75.65 | 76.12 | 961,312 | -0.48(-0.63%) |
Oct 05, 2018 | 76.75 | 76.80 | 75.77 | 76.60 | 391,984 | -0.12(-0.16%) |
Oct 04, 2018 | 77.03 | 77.18 | 76.22 | 76.72 | 406,607 | -0.49(-0.63%) |
Oct 03, 2018 | 77.35 | 77.86 | 76.98 | 77.21 | 441,274 | +0.06(+0.08%) |
Oct 02, 2018 | 77.94 | 78.24 | 77.08 | 77.15 | 399,225 | -0.68(-0.88%) |
Oct 01, 2018 | 78.00 | 78.42 | 77.62 | 77.83 | 373,147 | +0.32(+0.42%) |
Sep 28, 2018 | 77.38 | 77.87 | 77.13 | 77.51 | 468,801 | -0.16(-0.20%) |
Sep 27, 2018 | 78.17 | 78.54 | 77.59 | 77.67 | 317,416 | -0.48(-0.61%) |
Sep 26, 2018 | 79.43 | 79.43 | 78.11 | 78.15 | 430,466 | -1.32(-1.66%) |
Sep 25, 2018 | 79.13 | 79.76 | 78.61 | 79.47 | 549,044 | +0.62(+0.79%) |
Sep 24, 2018 | 78.97 | 79.19 | 78.54 | 78.85 | 400,909 | -0.33(-0.42%) |
Sep 21, 2018 | 79.77 | 79.97 | 79.16 | 79.18 | 482,433 | -0.40(-0.50%) |
Sep 20, 2018 | 79.04 | 79.79 | 79.04 | 79.58 | 350,588 | +0.78(+0.99%) |
Sep 19, 2018 | 78.42 | 79.39 | 78.42 | 78.80 | 265,851 | +0.43(+0.55%) |
Sep 18, 2018 | 78.30 | 78.63 | 77.98 | 78.37 | 313,259 | +0.08(+0.11%) |
Sep 17, 2018 | 78.20 | 78.57 | 77.43 | 78.29 | 498,966 | +0.09(+0.12%) |
Sep 14, 2018 | 78.34 | 78.72 | 77.91 | 78.19 | 336,264 | +0.00(+0.00%) |
Sep 13, 2018 | 77.80 | 78.30 | 77.67 | 78.19 | 380,167 | +0.71(+0.92%) |
Sep 12, 2018 | 77.98 | 78.05 | 77.20 | 77.48 | 332,862 | -0.47(-0.60%) |
Sep 11, 2018 | 77.09 | 78.09 | 76.87 | 77.95 | 550,924 | +0.73(+0.95%) |
Sep 10, 2018 | 77.81 | 78.10 | 77.22 | 77.22 | 666,454 | -0.29(-0.37%) |
Sep 07, 2018 | 77.70 | 78.03 | 77.19 | 77.51 | 404,642 | -0.52(-0.66%) |
Sep 06, 2018 | 78.10 | 78.40 | 77.56 | 78.03 | 554,942 | +0.08(+0.11%) |
Sep 05, 2018 | 77.30 | 78.16 | 77.30 | 77.94 | 387,304 | +0.46(+0.60%) |