Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 78.05 | 79.13 | 77.65 | 79.12 | 2,421,767 | +1.31(+1.68%) |
Nov 29, 2018 | 77.17 | 78.21 | 76.66 | 77.81 | 954,837 | +0.49(+0.64%) |
Nov 28, 2018 | 76.76 | 77.84 | 76.31 | 77.32 | 975,299 | +0.45(+0.59%) |
Nov 27, 2018 | 76.38 | 76.88 | 76.15 | 76.86 | 1,129,157 | +0.51(+0.67%) |
Nov 26, 2018 | 76.96 | 77.04 | 76.15 | 76.35 | 1,098,327 | -0.39(-0.50%) |
Nov 23, 2018 | 76.53 | 77.00 | 75.86 | 76.74 | 238,125 | +0.16(+0.22%) |
Nov 21, 2018 | 76.57 | 76.57 | 76.57 | 0 | -1.33(-1.70%) | |
Nov 20, 2018 | 78.97 | 79.32 | 77.56 | 77.90 | 1,244,975 | -0.74(-0.94%) |
Nov 19, 2018 | 78.27 | 78.94 | 77.52 | 78.64 | 3,387,067 | +0.38(+0.48%) |
Nov 16, 2018 | 76.55 | 78.31 | 76.33 | 78.26 | 3,024,661 | +1.71(+2.24%) |
Nov 15, 2018 | 76.30 | 76.81 | 75.82 | 76.55 | 1,080,068 | -0.12(-0.15%) |
Nov 14, 2018 | 75.81 | 77.08 | 75.77 | 76.67 | 1,613,005 | +1.01(+1.33%) |
Nov 13, 2018 | 75.60 | 75.77 | 74.66 | 75.66 | 901,538 | +0.33(+0.44%) |
Nov 12, 2018 | 75.02 | 76.13 | 74.58 | 75.33 | 960,559 | +0.52(+0.69%) |
Nov 09, 2018 | 74.40 | 75.25 | 74.40 | 74.81 | 817,000 | +0.39(+0.52%) |
Nov 08, 2018 | 73.77 | 74.42 | 73.59 | 74.42 | 886,337 | +0.62(+0.84%) |
Nov 07, 2018 | 73.34 | 73.94 | 72.99 | 73.80 | 955,841 | +0.68(+0.94%) |
Nov 06, 2018 | 73.25 | 73.72 | 72.91 | 73.12 | 1,070,155 | -0.14(-0.19%) |
Nov 05, 2018 | 71.86 | 73.51 | 71.72 | 73.26 | 1,623,907 | +1.36(+1.89%) |
Nov 02, 2018 | 74.48 | 74.48 | 71.23 | 71.90 | 1,677,429 | -2.60(-3.50%) |
Nov 01, 2018 | 74.33 | 75.26 | 73.99 | 74.51 | 1,358,490 | +0.26(+0.36%) |
Oct 31, 2018 | 75.02 | 76.20 | 74.18 | 74.24 | 1,882,935 | -0.75(-1.00%) |
Oct 30, 2018 | 74.60 | 75.69 | 74.05 | 74.99 | 2,529,853 | +0.30(+0.41%) |
Oct 29, 2018 | 72.61 | 74.97 | 72.55 | 74.69 | 1,382,063 | +2.40(+3.32%) |
Oct 26, 2018 | 72.79 | 73.10 | 71.12 | 72.29 | 1,803,224 | -0.48(-0.66%) |
Oct 25, 2018 | 72.44 | 73.10 | 71.84 | 72.77 | 789,673 | +0.44(+0.60%) |
Oct 24, 2018 | 71.41 | 72.85 | 71.13 | 72.33 | 1,080,471 | +1.07(+1.50%) |
Oct 23, 2018 | 70.70 | 71.60 | 70.17 | 71.26 | 600,919 | +0.42(+0.59%) |
Oct 22, 2018 | 72.15 | 72.78 | 70.82 | 70.84 | 708,286 | -1.03(-1.43%) |
Oct 19, 2018 | 71.43 | 72.11 | 71.27 | 71.87 | 779,031 | +0.67(+0.94%) |
Oct 18, 2018 | 70.94 | 71.84 | 70.93 | 71.20 | 702,533 | +0.26(+0.36%) |
Oct 17, 2018 | 71.37 | 71.80 | 70.33 | 70.94 | 931,125 | -0.57(-0.80%) |
Oct 16, 2018 | 70.64 | 71.80 | 70.31 | 71.51 | 1,057,241 | +1.01(+1.43%) |
Oct 15, 2018 | 69.81 | 71.33 | 69.81 | 70.51 | 827,399 | +0.55(+0.79%) |
Oct 12, 2018 | 70.13 | 70.44 | 69.65 | 69.95 | 860,307 | +0.21(+0.30%) |
Oct 11, 2018 | 71.46 | 71.49 | 69.75 | 69.75 | 1,640,123 | -1.41(-1.98%) |
Oct 10, 2018 | 71.72 | 72.13 | 71.16 | 71.16 | 1,185,008 | -0.64(-0.90%) |
Oct 09, 2018 | 70.83 | 71.84 | 70.44 | 71.80 | 1,056,415 | +0.87(+1.23%) |
Oct 08, 2018 | 70.48 | 71.58 | 70.18 | 70.93 | 1,091,736 | +0.60(+0.86%) |
Oct 05, 2018 | 69.81 | 70.50 | 69.75 | 70.33 | 886,024 | +0.41(+0.59%) |
Oct 04, 2018 | 69.85 | 70.04 | 69.00 | 69.91 | 868,417 | -0.16(-0.22%) |
Oct 03, 2018 | 70.66 | 70.94 | 69.74 | 70.07 | 1,053,763 | -0.67(-0.94%) |
Oct 02, 2018 | 70.89 | 71.16 | 70.48 | 70.74 | 983,065 | +0.06(+0.08%) |
Oct 01, 2018 | 71.66 | 71.78 | 70.67 | 70.68 | 942,653 | -0.74(-1.04%) |
Sep 28, 2018 | 70.51 | 71.46 | 70.42 | 71.42 | 2,063,548 | +0.92(+1.30%) |
Sep 27, 2018 | 71.41 | 71.73 | 70.34 | 70.51 | 907,290 | -0.74(-1.04%) |
Sep 26, 2018 | 71.77 | 72.16 | 71.22 | 71.25 | 1,167,267 | -0.39(-0.54%) |
Sep 25, 2018 | 71.87 | 72.06 | 71.32 | 71.64 | 1,300,971 | -0.11(-0.15%) |
Sep 24, 2018 | 72.24 | 72.36 | 71.06 | 71.74 | 1,227,354 | -0.54(-0.75%) |
Sep 21, 2018 | 71.93 | 72.82 | 71.54 | 72.29 | 1,840,586 | +0.26(+0.35%) |
Sep 20, 2018 | 71.68 | 72.23 | 71.39 | 72.03 | 1,949,913 | +0.45(+0.62%) |
Sep 19, 2018 | 72.61 | 72.72 | 71.55 | 71.59 | 1,234,317 | -0.89(-1.23%) |
Sep 18, 2018 | 73.70 | 73.88 | 72.38 | 72.48 | 790,353 | -1.15(-1.57%) |
Sep 17, 2018 | 72.85 | 73.64 | 72.78 | 73.63 | 1,432,439 | +0.75(+1.03%) |
Sep 14, 2018 | 73.99 | 73.99 | 72.54 | 72.88 | 1,683,251 | -1.34(-1.80%) |
Sep 13, 2018 | 74.23 | 74.82 | 74.05 | 74.22 | 949,294 | +0.43(+0.58%) |
Sep 12, 2018 | 73.80 | 74.07 | 73.33 | 73.79 | 1,294,429 | +0.02(+0.02%) |
Sep 11, 2018 | 73.84 | 74.44 | 73.61 | 73.77 | 1,479,973 | -0.46(-0.62%) |
Sep 10, 2018 | 73.94 | 75.00 | 73.76 | 74.23 | 1,179,234 | +0.64(+0.87%) |
Sep 07, 2018 | 75.25 | 75.40 | 73.50 | 73.59 | 822,645 | -2.11(-2.78%) |
Sep 06, 2018 | 75.67 | 76.19 | 75.53 | 75.70 | 1,273,364 | +0.27(+0.36%) |
Sep 05, 2018 | 74.78 | 76.08 | 74.47 | 75.43 | 880,148 | +0.39(+0.52%) |