Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 78.16 | 79.27 | 76.83 | 79.08 | 1,009,285 | +0.13(+0.17%) |
Nov 29, 2018 | 74.58 | 80.68 | 73.00 | 78.94 | 3,310,572 | +4.41(+5.92%) |
Nov 28, 2018 | 74.58 | 75.40 | 74.38 | 74.53 | 433,848 | +0.04(+0.06%) |
Nov 27, 2018 | 75.97 | 76.39 | 74.26 | 74.49 | 549,658 | -1.57(-2.06%) |
Nov 26, 2018 | 78.49 | 78.49 | 75.83 | 76.06 | 772,604 | -2.06(-2.64%) |
Nov 23, 2018 | 76.45 | 78.12 | 75.87 | 78.11 | 304,501 | +1.64(+2.15%) |
Nov 21, 2018 | 76.47 | 76.47 | 76.47 | 0 | +1.03(+1.37%) | |
Nov 20, 2018 | 72.56 | 76.38 | 70.12 | 75.44 | 2,150,433 | +4.43(+6.24%) |
Nov 19, 2018 | 72.82 | 73.21 | 70.12 | 71.01 | 1,105,007 | -0.89(-1.24%) |
Nov 16, 2018 | 70.15 | 72.03 | 70.15 | 71.90 | 593,189 | +1.31(+1.86%) |
Nov 15, 2018 | 71.33 | 71.65 | 69.49 | 70.59 | 499,204 | -0.91(-1.27%) |
Nov 14, 2018 | 72.68 | 73.74 | 71.46 | 71.50 | 448,216 | -1.30(-1.79%) |
Nov 13, 2018 | 72.19 | 73.14 | 71.87 | 72.80 | 347,259 | +0.87(+1.21%) |
Nov 12, 2018 | 71.80 | 74.13 | 71.80 | 71.93 | 615,728 | +0.41(+0.57%) |
Nov 09, 2018 | 71.45 | 72.00 | 71.20 | 71.52 | 391,870 | -0.48(-0.67%) |
Nov 08, 2018 | 71.47 | 73.34 | 71.37 | 72.00 | 458,127 | +0.23(+0.32%) |
Nov 07, 2018 | 71.55 | 71.97 | 71.13 | 71.77 | 358,894 | +0.37(+0.51%) |
Nov 06, 2018 | 71.06 | 71.77 | 70.90 | 71.40 | 548,210 | +0.11(+0.15%) |
Nov 05, 2018 | 71.11 | 72.08 | 71.11 | 71.29 | 580,648 | +0.20(+0.28%) |
Nov 02, 2018 | 71.32 | 73.01 | 70.38 | 71.10 | 578,609 | +0.66(+0.94%) |
Nov 01, 2018 | 70.53 | 71.05 | 70.01 | 70.44 | 718,078 | +0.06(+0.09%) |
Oct 31, 2018 | 71.42 | 71.42 | 69.99 | 70.38 | 440,750 | -0.38(-0.54%) |
Oct 30, 2018 | 68.36 | 70.79 | 68.21 | 70.76 | 502,229 | +2.45(+3.59%) |
Oct 29, 2018 | 70.24 | 70.38 | 67.75 | 68.31 | 821,914 | -1.52(-2.17%) |
Oct 26, 2018 | 67.99 | 70.26 | 67.32 | 69.82 | 1,578,249 | +2.31(+3.42%) |
Oct 25, 2018 | 67.25 | 68.67 | 67.01 | 67.51 | 377,096 | +0.48(+0.72%) |
Oct 24, 2018 | 67.99 | 68.74 | 66.95 | 67.03 | 731,017 | -1.07(-1.57%) |
Oct 23, 2018 | 68.90 | 69.95 | 68.04 | 68.10 | 583,297 | -1.24(-1.79%) |
Oct 22, 2018 | 69.80 | 70.71 | 68.97 | 69.34 | 740,554 | -0.13(-0.19%) |
Oct 19, 2018 | 71.04 | 72.10 | 69.08 | 69.48 | 912,495 | -1.83(-2.56%) |
Oct 18, 2018 | 72.99 | 73.07 | 71.24 | 71.30 | 687,144 | -1.93(-2.63%) |
Oct 17, 2018 | 74.00 | 74.00 | 72.60 | 73.23 | 411,718 | -0.69(-0.93%) |
Oct 16, 2018 | 73.24 | 74.22 | 72.79 | 73.92 | 329,872 | +0.78(+1.07%) |
Oct 15, 2018 | 73.01 | 73.46 | 72.65 | 73.13 | 357,876 | -0.06(-0.09%) |
Oct 12, 2018 | 73.59 | 73.77 | 72.67 | 73.19 | 534,307 | +0.08(+0.11%) |
Oct 11, 2018 | 73.69 | 73.96 | 72.70 | 73.11 | 751,196 | -0.78(-1.05%) |
Oct 10, 2018 | 74.96 | 75.33 | 73.63 | 73.89 | 698,452 | -1.20(-1.60%) |
Oct 09, 2018 | 74.81 | 75.64 | 74.13 | 75.09 | 761,833 | +0.14(+0.19%) |
Oct 08, 2018 | 74.33 | 75.25 | 74.25 | 74.95 | 302,609 | +0.48(+0.65%) |
Oct 05, 2018 | 74.58 | 75.11 | 73.98 | 74.47 | 292,388 | -0.11(-0.14%) |
Oct 04, 2018 | 74.92 | 75.54 | 74.45 | 74.58 | 435,666 | -0.01(-0.01%) |
Oct 03, 2018 | 73.47 | 74.99 | 73.07 | 74.58 | 727,610 | +1.25(+1.70%) |
Oct 02, 2018 | 74.00 | 74.24 | 73.26 | 73.34 | 507,640 | -0.63(-0.86%) |
Oct 01, 2018 | 73.88 | 74.83 | 73.38 | 73.97 | 770,407 | -0.78(-1.04%) |
Sep 28, 2018 | 74.49 | 75.21 | 74.35 | 74.74 | 746,730 | -0.09(-0.12%) |
Sep 27, 2018 | 76.01 | 77.18 | 74.72 | 74.83 | 783,743 | -1.41(-1.85%) |
Sep 26, 2018 | 76.06 | 77.05 | 74.99 | 76.24 | 634,928 | +0.43(+0.56%) |
Sep 25, 2018 | 77.30 | 78.46 | 75.76 | 75.81 | 874,222 | +0.08(+0.11%) |
Sep 24, 2018 | 74.52 | 75.78 | 74.44 | 75.73 | 650,116 | +0.72(+0.96%) |
Sep 21, 2018 | 75.19 | 75.99 | 74.79 | 75.01 | 1,408,782 | -0.08(-0.11%) |
Sep 20, 2018 | 74.99 | 75.86 | 74.68 | 75.09 | 461,053 | +0.20(+0.26%) |
Sep 19, 2018 | 74.72 | 75.64 | 74.71 | 74.90 | 561,668 | +0.28(+0.37%) |
Sep 18, 2018 | 74.87 | 75.76 | 74.52 | 74.62 | 601,937 | -0.28(-0.37%) |
Sep 17, 2018 | 75.20 | 75.40 | 74.45 | 74.90 | 624,522 | -0.47(-0.63%) |
Sep 14, 2018 | 75.54 | 75.65 | 74.81 | 75.37 | 608,106 | +0.10(+0.13%) |
Sep 13, 2018 | 75.68 | 76.24 | 74.82 | 75.27 | 661,686 | -0.32(-0.42%) |
Sep 12, 2018 | 76.98 | 76.98 | 75.56 | 75.59 | 606,725 | -1.35(-1.75%) |
Sep 11, 2018 | 76.72 | 78.11 | 76.09 | 76.94 | 734,778 | +0.95(+1.24%) |
Sep 10, 2018 | 77.97 | 77.97 | 75.88 | 75.99 | 612,075 | -1.91(-2.45%) |
Sep 07, 2018 | 77.72 | 78.42 | 77.06 | 77.90 | 369,439 | +0.01(+0.01%) |
Sep 06, 2018 | 78.27 | 78.29 | 76.87 | 77.89 | 533,093 | -0.16(-0.21%) |
Sep 05, 2018 | 78.13 | 78.27 | 76.82 | 78.05 | 696,665 | -0.24(-0.31%) |