Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.76 | 73.16 | 72.45 | 72.73 | 71,600 | -0.13(-0.18%) |
Nov 29, 2018 | 73.08 | 73.30 | 72.64 | 72.86 | 86,329 | -0.48(-0.65%) |
Nov 28, 2018 | 73.25 | 73.35 | 72.91 | 73.34 | 124,502 | +0.13(+0.18%) |
Nov 27, 2018 | 73.30 | 73.64 | 72.95 | 73.21 | 49,533 | -0.03(-0.03%) |
Nov 26, 2018 | 73.31 | 73.41 | 73.16 | 73.23 | 43,709 | +0.13(+0.18%) |
Nov 23, 2018 | 73.27 | 73.35 | 72.96 | 73.11 | 6,600 | -0.06(-0.09%) |
Nov 21, 2018 | 73.17 | 73.17 | 73.17 | 0 | +0.05(+0.07%) | |
Nov 20, 2018 | 72.99 | 73.45 | 72.98 | 73.12 | 19,427 | -0.10(-0.14%) |
Nov 19, 2018 | 73.12 | 73.72 | 73.00 | 73.22 | 30,889 | -0.23(-0.31%) |
Nov 16, 2018 | 73.46 | 73.55 | 73.18 | 73.45 | 72,700 | -0.01(-0.01%) |
Nov 15, 2018 | 73.43 | 73.71 | 73.11 | 73.46 | 98,008 | -0.39(-0.53%) |
Nov 14, 2018 | 74.10 | 74.25 | 73.02 | 73.85 | 78,189 | -0.45(-0.61%) |
Nov 13, 2018 | 74.01 | 75.65 | 74.01 | 74.30 | 11,970 | -0.08(-0.11%) |
Nov 12, 2018 | 75.66 | 75.66 | 74.15 | 74.38 | 26,310 | -0.23(-0.31%) |
Nov 09, 2018 | 74.64 | 74.87 | 74.45 | 74.61 | 17,100 | -0.40(-0.53%) |
Nov 08, 2018 | 74.91 | 75.05 | 74.81 | 75.01 | 17,218 | +0.15(+0.20%) |
Nov 07, 2018 | 74.40 | 74.87 | 73.74 | 74.86 | 201,954 | +0.31(+0.42%) |
Nov 06, 2018 | 74.54 | 74.55 | 74.45 | 74.55 | 33,091 | +0.15(+0.20%) |
Nov 05, 2018 | 74.14 | 74.46 | 74.14 | 74.40 | 71,546 | -0.09(-0.12%) |
Nov 02, 2018 | 74.88 | 74.88 | 74.24 | 74.49 | 22,800 | +0.25(+0.34%) |
Nov 01, 2018 | 74.11 | 74.43 | 73.91 | 74.24 | 66,144 | -0.33(-0.44%) |
Oct 31, 2018 | 74.50 | 74.73 | 74.10 | 74.57 | 34,738 | +0.34(+0.46%) |
Oct 30, 2018 | 74.24 | 74.50 | 74.21 | 74.23 | 23,970 | +0.07(+0.09%) |
Oct 29, 2018 | 74.35 | 74.50 | 74.10 | 74.16 | 11,227 | -0.19(-0.26%) |
Oct 26, 2018 | 75.01 | 75.01 | 74.35 | 74.35 | 27,900 | -0.37(-0.50%) |
Oct 25, 2018 | 74.77 | 75.02 | 74.49 | 74.72 | 15,478 | +0.12(+0.16%) |
Oct 24, 2018 | 74.85 | 74.87 | 74.50 | 74.60 | 55,319 | -0.15(-0.20%) |
Oct 23, 2018 | 74.69 | 75.22 | 74.54 | 74.75 | 18,994 | -0.30(-0.40%) |
Oct 22, 2018 | 74.98 | 75.35 | 74.97 | 75.05 | 50,554 | +0.01(+0.01%) |
Oct 19, 2018 | 75.00 | 75.31 | 74.13 | 75.04 | 30,400 | -0.04(-0.05%) |
Oct 18, 2018 | 75.13 | 75.50 | 75.07 | 75.08 | 15,677 | -0.13(-0.17%) |
Oct 17, 2018 | 75.18 | 75.29 | 74.84 | 75.21 | 29,067 | +0.09(+0.12%) |
Oct 16, 2018 | 75.38 | 75.52 | 74.89 | 75.12 | 32,554 | +0.22(+0.29%) |
Oct 15, 2018 | 75.19 | 75.53 | 74.87 | 74.90 | 91,480 | -0.58(-0.77%) |
Oct 12, 2018 | 75.40 | 75.60 | 75.14 | 75.48 | 78,300 | +0.17(+0.23%) |
Oct 11, 2018 | 75.28 | 75.42 | 75.25 | 75.31 | 49,823 | -0.13(-0.17%) |
Oct 10, 2018 | 75.48 | 75.72 | 75.25 | 75.44 | 114,942 | -0.07(-0.09%) |
Oct 09, 2018 | 75.55 | 75.84 | 75.50 | 75.51 | 33,810 | +0.08(+0.11%) |
Oct 08, 2018 | 75.41 | 75.74 | 75.35 | 75.43 | 62,322 | -0.05(-0.07%) |
Oct 05, 2018 | 75.60 | 75.85 | 75.48 | 75.48 | 106,600 | -0.27(-0.36%) |
Oct 04, 2018 | 75.60 | 75.78 | 75.49 | 75.75 | 115,657 | -0.01(-0.01%) |
Oct 03, 2018 | 75.59 | 75.78 | 75.45 | 75.76 | 31,549 | +0.26(+0.34%) |
Oct 02, 2018 | 75.70 | 75.92 | 75.35 | 75.50 | 46,516 | -0.24(-0.32%) |
Oct 01, 2018 | 75.45 | 75.77 | 75.35 | 75.74 | 64,784 | -0.02(-0.03%) |
Sep 28, 2018 | 75.73 | 75.77 | 75.25 | 75.76 | 21,800 | -0.12(-0.16%) |
Sep 27, 2018 | 75.59 | 75.88 | 75.27 | 75.88 | 15,747 | +0.37(+0.49%) |
Sep 26, 2018 | 75.33 | 75.68 | 75.25 | 75.51 | 34,233 | -0.09(-0.12%) |
Sep 25, 2018 | 75.46 | 75.60 | 75.25 | 75.60 | 31,450 | +0.23(+0.31%) |
Sep 24, 2018 | 75.38 | 75.50 | 75.25 | 75.37 | 26,230 | +0.02(+0.03%) |
Sep 21, 2018 | 75.54 | 75.58 | 75.25 | 75.35 | 10,500 | -0.17(-0.23%) |
Sep 20, 2018 | 75.18 | 75.60 | 75.11 | 75.52 | 28,826 | +0.22(+0.29%) |
Sep 19, 2018 | 75.02 | 75.44 | 75.00 | 75.30 | 19,564 | +0.14(+0.19%) |
Sep 18, 2018 | 74.96 | 75.25 | 74.96 | 75.16 | 22,168 | +0.18(+0.24%) |
Sep 17, 2018 | 75.08 | 75.25 | 74.92 | 74.98 | 20,227 | -0.25(-0.33%) |
Sep 14, 2018 | 74.88 | 75.23 | 74.59 | 75.23 | 83,000 | +0.18(+0.24%) |
Sep 13, 2018 | 74.83 | 75.05 | 74.62 | 75.05 | 44,018 | +0.17(+0.23%) |
Sep 12, 2018 | 74.90 | 74.95 | 74.52 | 74.88 | 99,968 | +0.05(+0.07%) |
Sep 11, 2018 | 74.55 | 74.83 | 74.39 | 74.83 | 43,370 | +0.32(+0.43%) |
Sep 10, 2018 | 74.43 | 74.60 | 74.23 | 74.51 | 33,415 | +0.16(+0.22%) |
Sep 07, 2018 | 74.38 | 74.62 | 71.42 | 74.35 | 138,700 | -0.01(-0.01%) |
Sep 06, 2018 | 74.23 | 74.40 | 74.18 | 74.36 | 65,314 | +0.15(+0.20%) |
Sep 05, 2018 | 73.95 | 74.53 | 73.58 | 74.21 | 156,593 | -0.01(-0.01%) |