Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 68.75 | 69.45 | 68.57 | 69.34 | 406,878 | +0.48(+0.69%) |
Nov 29, 2018 | 69.08 | 69.35 | 68.51 | 68.87 | 1,124,307 | -0.46(-0.67%) |
Nov 28, 2018 | 68.21 | 69.40 | 67.28 | 69.33 | 291,022 | +1.33(+1.96%) |
Nov 27, 2018 | 68.31 | 68.49 | 67.86 | 67.99 | 268,330 | -0.55(-0.81%) |
Nov 26, 2018 | 68.51 | 69.03 | 68.19 | 68.55 | 238,089 | +0.64(+0.94%) |
Nov 23, 2018 | 67.57 | 68.48 | 67.57 | 67.91 | 110,332 | -0.18(-0.27%) |
Nov 21, 2018 | 68.09 | 68.09 | 68.09 | 0 | +0.66(+0.98%) | |
Nov 20, 2018 | 68.14 | 68.41 | 67.33 | 67.43 | 295,632 | -1.38(-2.01%) |
Nov 19, 2018 | 69.53 | 69.81 | 68.55 | 68.81 | 227,738 | -0.83(-1.20%) |
Nov 16, 2018 | 69.08 | 69.80 | 68.86 | 69.65 | 220,446 | +0.13(+0.19%) |
Nov 15, 2018 | 68.35 | 69.65 | 68.20 | 69.52 | 631,058 | +0.79(+1.15%) |
Nov 14, 2018 | 69.78 | 70.12 | 68.37 | 68.72 | 385,492 | -0.52(-0.75%) |
Nov 13, 2018 | 69.65 | 70.31 | 69.20 | 69.25 | 262,763 | -0.18(-0.26%) |
Nov 12, 2018 | 70.62 | 70.63 | 69.38 | 69.42 | 215,157 | -1.17(-1.66%) |
Nov 09, 2018 | 71.39 | 71.43 | 70.17 | 70.60 | 440,021 | -1.11(-1.55%) |
Nov 08, 2018 | 71.64 | 72.08 | 71.32 | 71.71 | 220,348 | -0.24(-0.34%) |
Nov 07, 2018 | 71.35 | 71.99 | 70.72 | 71.96 | 257,068 | +1.00(+1.41%) |
Nov 06, 2018 | 70.70 | 71.15 | 70.55 | 70.96 | 313,448 | +0.20(+0.28%) |
Nov 05, 2018 | 70.55 | 70.91 | 70.05 | 70.76 | 511,499 | +0.33(+0.46%) |
Nov 02, 2018 | 70.36 | 70.76 | 69.88 | 70.43 | 430,863 | +0.39(+0.55%) |
Nov 01, 2018 | 69.16 | 70.20 | 69.16 | 70.05 | 465,254 | +1.10(+1.60%) |
Oct 31, 2018 | 69.94 | 69.94 | 68.88 | 68.95 | 255,587 | -0.37(-0.54%) |
Oct 30, 2018 | 67.93 | 69.37 | 67.93 | 69.32 | 393,954 | +1.45(+2.14%) |
Oct 29, 2018 | 68.74 | 69.52 | 67.22 | 67.87 | 685,367 | -0.15(-0.22%) |
Oct 26, 2018 | 67.90 | 68.82 | 66.74 | 68.01 | 409,930 | -0.60(-0.87%) |
Oct 25, 2018 | 67.29 | 68.89 | 67.29 | 68.61 | 392,277 | +1.50(+2.23%) |
Oct 24, 2018 | 69.41 | 69.55 | 67.06 | 67.11 | 596,920 | -2.38(-3.43%) |
Oct 23, 2018 | 69.24 | 69.95 | 68.27 | 69.49 | 328,838 | -0.61(-0.88%) |
Oct 22, 2018 | 70.36 | 70.82 | 69.94 | 70.10 | 476,603 | -0.11(-0.16%) |
Oct 19, 2018 | 70.85 | 71.26 | 69.91 | 70.22 | 406,442 | -0.52(-0.74%) |
Oct 18, 2018 | 71.84 | 71.97 | 70.53 | 70.74 | 333,053 | -1.40(-1.94%) |
Oct 17, 2018 | 72.31 | 72.34 | 71.25 | 72.14 | 469,942 | -0.37(-0.51%) |
Oct 16, 2018 | 71.31 | 72.65 | 70.60 | 72.51 | 555,798 | +1.64(+2.32%) |
Oct 15, 2018 | 70.37 | 71.34 | 70.15 | 70.86 | 554,335 | +0.47(+0.66%) |
Oct 12, 2018 | 71.40 | 71.58 | 69.60 | 70.40 | 808,305 | -0.23(-0.32%) |
Oct 11, 2018 | 71.91 | 72.39 | 70.60 | 70.63 | 525,271 | -1.63(-2.25%) |
Oct 10, 2018 | 73.98 | 74.00 | 72.17 | 72.25 | 516,020 | -1.94(-2.61%) |
Oct 09, 2018 | 74.22 | 74.73 | 74.07 | 74.19 | 379,574 | -0.17(-0.23%) |
Oct 08, 2018 | 73.98 | 74.50 | 73.78 | 74.36 | 375,603 | +0.26(+0.35%) |
Oct 05, 2018 | 74.80 | 74.91 | 73.50 | 74.10 | 474,037 | -0.67(-0.90%) |
Oct 04, 2018 | 75.27 | 75.46 | 74.55 | 74.77 | 524,194 | -0.69(-0.91%) |
Oct 03, 2018 | 74.93 | 75.80 | 74.78 | 75.46 | 1,082,143 | +0.75(+1.00%) |
Oct 02, 2018 | 75.43 | 75.69 | 74.60 | 74.71 | 1,029,927 | -0.78(-1.03%) |
Oct 01, 2018 | 76.84 | 76.94 | 75.25 | 75.48 | 3,495,992 | -1.07(-1.40%) |
Sep 28, 2018 | 76.07 | 76.79 | 76.07 | 76.56 | 172,040 | +0.32(+0.42%) |
Sep 27, 2018 | 76.42 | 76.72 | 76.24 | 76.24 | 160,326 | -0.04(-0.05%) |
Sep 26, 2018 | 76.95 | 77.06 | 76.22 | 76.27 | 236,384 | -0.59(-0.76%) |
Sep 25, 2018 | 77.02 | 77.09 | 76.83 | 76.86 | 140,590 | -0.05(-0.06%) |
Sep 24, 2018 | 77.53 | 77.53 | 76.59 | 76.90 | 244,180 | -0.63(-0.81%) |
Sep 21, 2018 | 78.00 | 78.26 | 77.50 | 77.53 | 180,089 | -0.30(-0.38%) |
Sep 20, 2018 | 77.43 | 77.88 | 77.32 | 77.83 | 129,559 | +0.70(+0.91%) |
Sep 19, 2018 | 77.41 | 77.87 | 76.99 | 77.13 | 238,648 | -0.28(-0.36%) |
Sep 18, 2018 | 77.37 | 77.70 | 77.21 | 77.41 | 176,695 | +0.15(+0.20%) |
Sep 17, 2018 | 77.85 | 77.93 | 77.22 | 77.25 | 202,851 | -0.61(-0.78%) |
Sep 14, 2018 | 77.52 | 78.06 | 77.31 | 77.86 | 145,078 | +0.37(+0.48%) |
Sep 13, 2018 | 77.78 | 77.79 | 77.38 | 77.49 | 185,188 | -0.03(-0.04%) |
Sep 12, 2018 | 77.65 | 77.68 | 76.99 | 77.52 | 229,081 | -0.18(-0.23%) |
Sep 11, 2018 | 77.58 | 77.90 | 77.22 | 77.70 | 324,062 | +0.01(+0.01%) |
Sep 10, 2018 | 78.03 | 78.16 | 77.61 | 77.69 | 205,107 | -0.09(-0.11%) |
Sep 07, 2018 | 77.80 | 78.09 | 77.47 | 77.78 | 253,394 | -0.18(-0.23%) |
Sep 06, 2018 | 78.69 | 78.85 | 77.95 | 77.95 | 1,334,554 | -0.58(-0.74%) |
Sep 05, 2018 | 78.47 | 78.70 | 78.02 | 78.53 | 240,042 | +0.02(+0.02%) |