Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.25 | 78.32 | 76.86 | 78.31 | 2,446,770 | +1.30(+1.68%) |
Nov 29, 2018 | 76.38 | 77.41 | 75.87 | 77.02 | 964,695 | +0.49(+0.64%) |
Nov 28, 2018 | 75.98 | 77.04 | 75.53 | 76.53 | 985,369 | +0.45(+0.59%) |
Nov 27, 2018 | 75.60 | 76.09 | 75.38 | 76.08 | 1,140,815 | +0.51(+0.67%) |
Nov 26, 2018 | 76.18 | 76.25 | 75.38 | 75.57 | 1,109,667 | -0.38(-0.50%) |
Nov 23, 2018 | 75.74 | 76.22 | 75.08 | 75.96 | 240,583 | +0.16(+0.22%) |
Nov 21, 2018 | 75.79 | 75.79 | 75.79 | 0 | -1.31(-1.70%) | |
Nov 20, 2018 | 78.17 | 78.51 | 76.76 | 77.11 | 1,257,829 | -0.73(-0.94%) |
Nov 19, 2018 | 77.47 | 78.13 | 76.73 | 77.84 | 3,422,036 | +0.38(+0.48%) |
Nov 16, 2018 | 75.77 | 77.51 | 75.55 | 77.46 | 3,055,889 | +1.70(+2.24%) |
Nov 15, 2018 | 75.52 | 76.03 | 75.05 | 75.77 | 1,091,219 | -0.11(-0.15%) |
Nov 14, 2018 | 75.03 | 76.29 | 75.00 | 75.88 | 1,629,658 | +1.00(+1.33%) |
Nov 13, 2018 | 74.83 | 75.00 | 73.90 | 74.89 | 910,845 | +0.33(+0.44%) |
Nov 12, 2018 | 74.26 | 75.35 | 73.82 | 74.56 | 970,476 | +0.51(+0.69%) |
Nov 09, 2018 | 73.64 | 74.48 | 73.64 | 74.05 | 825,435 | +0.38(+0.52%) |
Nov 08, 2018 | 73.02 | 73.66 | 72.83 | 73.66 | 895,487 | +0.61(+0.84%) |
Nov 07, 2018 | 72.59 | 73.19 | 72.24 | 73.05 | 965,709 | +0.68(+0.94%) |
Nov 06, 2018 | 72.50 | 72.97 | 72.17 | 72.37 | 1,081,204 | -0.14(-0.19%) |
Nov 05, 2018 | 71.12 | 72.76 | 70.98 | 72.51 | 1,640,673 | +1.35(+1.89%) |
Nov 02, 2018 | 73.72 | 73.72 | 70.50 | 71.17 | 1,694,747 | -2.58(-3.50%) |
Nov 01, 2018 | 73.57 | 74.49 | 73.23 | 73.74 | 1,372,516 | +0.26(+0.36%) |
Oct 31, 2018 | 74.25 | 75.42 | 73.43 | 73.48 | 1,902,376 | -0.74(-1.00%) |
Oct 30, 2018 | 73.84 | 74.92 | 73.30 | 74.23 | 2,555,972 | +0.30(+0.41%) |
Oct 29, 2018 | 71.87 | 74.20 | 71.81 | 73.92 | 1,396,331 | +2.37(+3.32%) |
Oct 26, 2018 | 72.05 | 72.35 | 70.39 | 71.55 | 1,821,841 | -0.47(-0.66%) |
Oct 25, 2018 | 71.70 | 72.36 | 71.11 | 72.02 | 797,826 | +0.43(+0.60%) |
Oct 24, 2018 | 70.68 | 72.10 | 70.40 | 71.59 | 1,091,626 | +1.06(+1.50%) |
Oct 23, 2018 | 69.97 | 70.86 | 69.45 | 70.53 | 607,123 | +0.42(+0.59%) |
Oct 22, 2018 | 71.41 | 72.04 | 70.10 | 70.11 | 715,599 | -1.02(-1.43%) |
Oct 19, 2018 | 70.70 | 71.37 | 70.55 | 71.13 | 787,074 | +0.66(+0.94%) |
Oct 18, 2018 | 70.21 | 71.11 | 70.20 | 70.47 | 709,786 | +0.25(+0.36%) |
Oct 17, 2018 | 70.64 | 71.07 | 69.62 | 70.22 | 940,739 | -0.56(-0.80%) |
Oct 16, 2018 | 69.92 | 71.07 | 69.59 | 70.78 | 1,068,156 | +1.00(+1.43%) |
Oct 15, 2018 | 69.10 | 70.60 | 69.10 | 69.79 | 835,941 | +0.55(+0.79%) |
Oct 12, 2018 | 69.41 | 69.72 | 68.94 | 69.24 | 869,189 | +0.20(+0.30%) |
Oct 11, 2018 | 70.73 | 70.76 | 69.04 | 69.04 | 1,657,056 | -1.40(-1.98%) |
Oct 10, 2018 | 70.99 | 71.39 | 70.43 | 70.43 | 1,197,243 | -0.64(-0.90%) |
Oct 09, 2018 | 70.10 | 71.11 | 69.72 | 71.07 | 1,067,322 | +0.86(+1.23%) |
Oct 08, 2018 | 69.76 | 70.85 | 69.46 | 70.20 | 1,103,007 | +0.60(+0.86%) |
Oct 05, 2018 | 69.10 | 69.78 | 69.04 | 69.61 | 895,171 | +0.41(+0.59%) |
Oct 04, 2018 | 69.13 | 69.32 | 68.29 | 69.20 | 877,383 | -0.16(-0.22%) |
Oct 03, 2018 | 69.93 | 70.22 | 69.03 | 69.35 | 1,064,642 | -0.66(-0.94%) |
Oct 02, 2018 | 70.16 | 70.43 | 69.76 | 70.02 | 993,215 | +0.06(+0.08%) |
Oct 01, 2018 | 70.93 | 71.05 | 69.95 | 69.96 | 952,386 | -0.73(-1.04%) |
Sep 28, 2018 | 69.79 | 70.73 | 69.70 | 70.69 | 2,084,853 | +0.91(+1.30%) |
Sep 27, 2018 | 70.68 | 70.99 | 69.62 | 69.79 | 916,657 | -0.73(-1.04%) |
Sep 26, 2018 | 71.04 | 71.43 | 70.49 | 70.52 | 1,179,318 | -0.38(-0.54%) |
Sep 25, 2018 | 71.13 | 71.32 | 70.59 | 70.90 | 1,314,403 | -0.11(-0.15%) |
Sep 24, 2018 | 71.50 | 71.62 | 70.33 | 71.01 | 1,240,026 | -0.54(-0.75%) |
Sep 21, 2018 | 71.19 | 72.08 | 70.81 | 71.55 | 1,859,589 | +0.25(+0.35%) |
Sep 20, 2018 | 70.95 | 71.49 | 70.66 | 71.30 | 1,970,044 | +0.44(+0.62%) |
Sep 19, 2018 | 71.87 | 71.98 | 70.82 | 70.86 | 1,247,061 | -0.88(-1.23%) |
Sep 18, 2018 | 72.94 | 73.13 | 71.64 | 71.74 | 798,513 | -1.14(-1.57%) |
Sep 17, 2018 | 72.10 | 72.89 | 72.04 | 72.88 | 1,447,228 | +0.74(+1.03%) |
Sep 14, 2018 | 73.24 | 73.24 | 71.80 | 72.14 | 1,700,630 | -1.32(-1.80%) |
Sep 13, 2018 | 73.47 | 74.06 | 73.30 | 73.46 | 959,094 | +0.42(+0.58%) |
Sep 12, 2018 | 73.04 | 73.31 | 72.58 | 73.03 | 1,307,793 | +0.02(+0.02%) |
Sep 11, 2018 | 73.08 | 73.68 | 72.86 | 73.02 | 1,495,253 | -0.45(-0.62%) |
Sep 10, 2018 | 73.19 | 74.23 | 73.00 | 73.47 | 1,191,409 | +0.63(+0.87%) |
Sep 07, 2018 | 74.48 | 74.63 | 72.75 | 72.84 | 831,139 | -2.09(-2.78%) |
Sep 06, 2018 | 74.90 | 75.41 | 74.76 | 74.93 | 1,286,510 | +0.27(+0.36%) |
Sep 05, 2018 | 74.01 | 75.31 | 73.70 | 74.66 | 889,235 | +0.39(+0.52%) |