Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 68.73 | 69.43 | 68.55 | 69.33 | 406,958 | +0.48(+0.69%) |
Nov 29, 2018 | 69.06 | 69.33 | 68.49 | 68.85 | 1,124,529 | -0.46(-0.67%) |
Nov 28, 2018 | 68.20 | 69.39 | 67.27 | 69.31 | 291,080 | +1.33(+1.96%) |
Nov 27, 2018 | 68.30 | 68.48 | 67.85 | 67.98 | 268,383 | -0.55(-0.81%) |
Nov 26, 2018 | 68.50 | 69.02 | 68.18 | 68.54 | 238,136 | +0.64(+0.94%) |
Nov 23, 2018 | 67.56 | 68.47 | 67.56 | 67.90 | 110,354 | -0.18(-0.27%) |
Nov 21, 2018 | 68.08 | 68.08 | 68.08 | 0 | +0.66(+0.98%) | |
Nov 20, 2018 | 68.12 | 68.39 | 67.31 | 67.42 | 295,690 | -1.38(-2.01%) |
Nov 19, 2018 | 69.52 | 69.80 | 68.54 | 68.80 | 227,783 | -0.83(-1.20%) |
Nov 16, 2018 | 69.06 | 69.79 | 68.85 | 69.64 | 220,490 | +0.13(+0.19%) |
Nov 15, 2018 | 68.33 | 69.64 | 68.19 | 69.50 | 631,182 | +0.79(+1.15%) |
Nov 14, 2018 | 69.77 | 70.10 | 68.35 | 68.71 | 385,568 | -0.52(-0.76%) |
Nov 13, 2018 | 69.64 | 70.30 | 69.18 | 69.23 | 262,815 | -0.18(-0.26%) |
Nov 12, 2018 | 70.60 | 70.62 | 69.37 | 69.41 | 215,199 | -1.17(-1.66%) |
Nov 09, 2018 | 71.38 | 71.42 | 70.16 | 70.59 | 440,108 | -1.11(-1.55%) |
Nov 08, 2018 | 71.63 | 72.06 | 71.31 | 71.70 | 220,392 | -0.24(-0.34%) |
Nov 07, 2018 | 71.34 | 71.98 | 70.70 | 71.94 | 257,118 | +1.00(+1.41%) |
Nov 06, 2018 | 70.69 | 71.14 | 70.53 | 70.94 | 313,510 | +0.20(+0.28%) |
Nov 05, 2018 | 70.53 | 70.89 | 70.04 | 70.75 | 511,600 | +0.33(+0.46%) |
Nov 02, 2018 | 70.34 | 70.75 | 69.87 | 70.42 | 430,948 | +0.39(+0.55%) |
Nov 01, 2018 | 69.15 | 70.19 | 69.14 | 70.03 | 465,345 | +1.10(+1.60%) |
Oct 31, 2018 | 69.93 | 69.93 | 68.87 | 68.93 | 255,637 | -0.37(-0.54%) |
Oct 30, 2018 | 67.92 | 69.36 | 67.92 | 69.31 | 394,032 | +1.45(+2.14%) |
Oct 29, 2018 | 68.73 | 69.50 | 67.21 | 67.85 | 685,502 | -0.15(-0.22%) |
Oct 26, 2018 | 67.88 | 68.81 | 66.73 | 68.00 | 410,011 | -0.60(-0.87%) |
Oct 25, 2018 | 67.28 | 68.87 | 67.28 | 68.60 | 392,355 | +1.50(+2.23%) |
Oct 24, 2018 | 69.40 | 69.54 | 67.05 | 67.10 | 597,038 | -2.38(-3.43%) |
Oct 23, 2018 | 69.22 | 69.94 | 68.26 | 69.48 | 328,903 | -0.61(-0.88%) |
Oct 22, 2018 | 70.35 | 70.80 | 69.92 | 70.09 | 476,697 | -0.11(-0.16%) |
Oct 19, 2018 | 70.84 | 71.25 | 69.90 | 70.20 | 406,522 | -0.52(-0.74%) |
Oct 18, 2018 | 71.83 | 71.96 | 70.51 | 70.73 | 333,119 | -1.40(-1.94%) |
Oct 17, 2018 | 72.29 | 72.33 | 71.24 | 72.13 | 470,034 | -0.37(-0.51%) |
Oct 16, 2018 | 71.30 | 72.63 | 70.59 | 72.49 | 555,908 | +1.64(+2.32%) |
Oct 15, 2018 | 70.36 | 71.33 | 70.14 | 70.85 | 554,444 | +0.47(+0.66%) |
Oct 12, 2018 | 71.38 | 71.57 | 69.59 | 70.38 | 808,464 | -0.23(-0.32%) |
Oct 11, 2018 | 71.89 | 72.38 | 70.59 | 70.61 | 525,375 | -1.63(-2.25%) |
Oct 10, 2018 | 73.97 | 73.98 | 72.16 | 72.24 | 516,121 | -1.93(-2.61%) |
Oct 09, 2018 | 74.21 | 74.71 | 74.06 | 74.18 | 379,649 | -0.17(-0.23%) |
Oct 08, 2018 | 73.96 | 74.49 | 73.76 | 74.34 | 375,677 | +0.26(+0.35%) |
Oct 05, 2018 | 74.79 | 74.89 | 73.48 | 74.08 | 474,130 | -0.67(-0.90%) |
Oct 04, 2018 | 75.26 | 75.44 | 74.53 | 74.75 | 524,298 | -0.69(-0.91%) |
Oct 03, 2018 | 74.91 | 75.78 | 74.77 | 75.44 | 1,082,356 | +0.75(+1.00%) |
Oct 02, 2018 | 75.41 | 75.68 | 74.58 | 74.69 | 1,030,130 | -0.77(-1.03%) |
Oct 01, 2018 | 76.83 | 76.93 | 75.24 | 75.47 | 3,496,682 | -1.07(-1.40%) |
Sep 28, 2018 | 76.06 | 76.78 | 76.06 | 76.54 | 172,074 | +0.32(+0.42%) |
Sep 27, 2018 | 76.41 | 76.71 | 76.22 | 76.22 | 160,358 | -0.04(-0.05%) |
Sep 26, 2018 | 76.94 | 77.04 | 76.20 | 76.26 | 236,430 | -0.59(-0.76%) |
Sep 25, 2018 | 77.01 | 77.07 | 76.82 | 76.84 | 140,618 | -0.05(-0.06%) |
Sep 24, 2018 | 77.51 | 77.51 | 76.57 | 76.89 | 244,228 | -0.63(-0.81%) |
Sep 21, 2018 | 77.98 | 78.24 | 77.48 | 77.51 | 180,125 | -0.30(-0.38%) |
Sep 20, 2018 | 77.41 | 77.87 | 77.31 | 77.81 | 129,585 | +0.70(+0.91%) |
Sep 19, 2018 | 77.40 | 77.85 | 76.98 | 77.11 | 238,695 | -0.28(-0.36%) |
Sep 18, 2018 | 77.36 | 77.69 | 77.19 | 77.39 | 176,730 | +0.15(+0.20%) |
Sep 17, 2018 | 77.83 | 77.91 | 77.20 | 77.24 | 202,891 | -0.61(-0.78%) |
Sep 14, 2018 | 77.50 | 78.04 | 77.29 | 77.85 | 145,106 | +0.37(+0.48%) |
Sep 13, 2018 | 77.77 | 77.77 | 77.37 | 77.48 | 185,224 | -0.03(-0.04%) |
Sep 12, 2018 | 77.64 | 77.67 | 76.98 | 77.50 | 229,126 | -0.18(-0.23%) |
Sep 11, 2018 | 77.56 | 77.88 | 77.20 | 77.68 | 324,126 | +0.01(+0.01%) |
Sep 10, 2018 | 78.02 | 78.14 | 77.60 | 77.67 | 205,147 | -0.09(-0.11%) |
Sep 07, 2018 | 77.79 | 78.08 | 77.45 | 77.76 | 253,444 | -0.18(-0.23%) |
Sep 06, 2018 | 78.67 | 78.83 | 77.93 | 77.94 | 1,334,817 | -0.58(-0.74%) |
Sep 05, 2018 | 78.45 | 78.68 | 78.00 | 78.52 | 240,089 | +0.02(+0.02%) |