Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.69 | 76.09 | 75.25 | 75.61 | 604,240 | -0.48(-0.63%) |
Nov 29, 2018 | 75.46 | 76.22 | 74.98 | 76.09 | 466,904 | +0.37(+0.49%) |
Nov 28, 2018 | 74.48 | 75.74 | 73.41 | 75.72 | 406,160 | +1.69(+2.29%) |
Nov 27, 2018 | 74.44 | 74.44 | 73.15 | 74.03 | 671,283 | -0.94(-1.25%) |
Nov 26, 2018 | 75.57 | 75.88 | 74.96 | 74.97 | 431,721 | -0.20(-0.27%) |
Nov 23, 2018 | 73.95 | 75.68 | 73.94 | 75.17 | 262,679 | +0.41(+0.54%) |
Nov 21, 2018 | 74.76 | 74.76 | 74.76 | 0 | +0.65(+0.88%) | |
Nov 20, 2018 | 72.87 | 74.40 | 72.70 | 74.11 | 748,455 | +0.17(+0.24%) |
Nov 19, 2018 | 75.33 | 75.94 | 73.83 | 73.94 | 666,988 | -1.82(-2.41%) |
Nov 16, 2018 | 75.43 | 75.87 | 74.37 | 75.76 | 1,179,774 | -0.04(-0.05%) |
Nov 15, 2018 | 74.13 | 76.53 | 74.00 | 75.80 | 1,315,752 | +1.36(+1.83%) |
Nov 14, 2018 | 75.35 | 75.49 | 73.75 | 74.43 | 656,332 | -0.72(-0.96%) |
Nov 13, 2018 | 75.89 | 76.24 | 74.78 | 75.15 | 373,066 | -0.55(-0.73%) |
Nov 12, 2018 | 77.30 | 77.30 | 75.39 | 75.70 | 743,846 | -1.28(-1.66%) |
Nov 09, 2018 | 76.74 | 77.42 | 75.32 | 76.98 | 1,543,809 | -0.18(-0.24%) |
Nov 08, 2018 | 77.55 | 78.07 | 76.67 | 77.17 | 1,371,410 | -0.13(-0.17%) |
Nov 07, 2018 | 72.93 | 77.80 | 72.93 | 77.30 | 2,583,241 | +5.64(+7.88%) |
Nov 06, 2018 | 70.76 | 72.34 | 70.75 | 71.65 | 894,482 | +0.72(+1.01%) |
Nov 05, 2018 | 70.68 | 71.30 | 69.43 | 70.93 | 711,138 | +0.67(+0.96%) |
Nov 02, 2018 | 69.89 | 71.02 | 69.63 | 70.26 | 545,020 | +0.77(+1.11%) |
Nov 01, 2018 | 68.61 | 69.85 | 68.12 | 69.49 | 581,574 | +1.39(+2.04%) |
Oct 31, 2018 | 68.39 | 69.14 | 67.99 | 68.10 | 409,875 | +0.37(+0.54%) |
Oct 30, 2018 | 66.53 | 67.82 | 66.01 | 67.73 | 739,972 | +1.33(+2.01%) |
Oct 29, 2018 | 68.77 | 68.84 | 65.72 | 66.40 | 964,127 | -1.45(-2.14%) |
Oct 26, 2018 | 67.30 | 68.88 | 66.53 | 67.85 | 451,051 | -0.34(-0.50%) |
Oct 25, 2018 | 67.16 | 69.10 | 66.49 | 68.19 | 1,296,872 | +1.39(+2.08%) |
Oct 24, 2018 | 68.72 | 69.01 | 66.73 | 66.80 | 589,752 | -2.00(-2.90%) |
Oct 23, 2018 | 68.10 | 69.11 | 67.27 | 68.80 | 445,799 | -0.28(-0.40%) |
Oct 22, 2018 | 68.97 | 69.23 | 68.43 | 69.08 | 571,315 | +0.35(+0.51%) |
Oct 19, 2018 | 69.16 | 69.39 | 68.37 | 68.73 | 426,500 | -0.17(-0.25%) |
Oct 18, 2018 | 69.51 | 70.22 | 68.67 | 68.90 | 611,668 | -0.74(-1.06%) |
Oct 17, 2018 | 69.95 | 70.13 | 69.21 | 69.64 | 289,910 | -0.62(-0.88%) |
Oct 16, 2018 | 69.07 | 70.36 | 68.65 | 70.25 | 297,013 | +1.50(+2.18%) |
Oct 15, 2018 | 68.67 | 69.12 | 68.19 | 68.75 | 453,971 | -0.17(-0.25%) |
Oct 12, 2018 | 69.87 | 70.05 | 68.20 | 68.93 | 615,199 | -0.32(-0.47%) |
Oct 11, 2018 | 70.88 | 71.05 | 69.17 | 69.25 | 853,454 | -1.68(-2.36%) |
Oct 10, 2018 | 73.17 | 73.45 | 70.88 | 70.93 | 1,023,479 | -2.47(-3.36%) |
Oct 09, 2018 | 75.28 | 75.35 | 73.17 | 73.39 | 1,308,364 | -2.42(-3.19%) |
Oct 08, 2018 | 76.11 | 76.63 | 75.34 | 75.81 | 965,236 | -0.48(-0.63%) |
Oct 05, 2018 | 76.44 | 76.49 | 75.46 | 76.29 | 393,583 | -0.12(-0.16%) |
Oct 04, 2018 | 76.72 | 76.86 | 75.91 | 76.41 | 408,267 | -0.49(-0.63%) |
Oct 03, 2018 | 77.04 | 77.55 | 76.67 | 76.90 | 443,075 | +0.06(+0.08%) |
Oct 02, 2018 | 77.63 | 77.92 | 76.77 | 76.84 | 400,854 | -0.68(-0.88%) |
Oct 01, 2018 | 77.68 | 78.10 | 77.30 | 77.52 | 374,670 | +0.32(+0.42%) |
Sep 28, 2018 | 77.07 | 77.55 | 76.82 | 77.19 | 470,714 | -0.16(-0.20%) |
Sep 27, 2018 | 77.86 | 78.23 | 77.28 | 77.35 | 318,711 | -0.48(-0.62%) |
Sep 26, 2018 | 79.11 | 79.11 | 77.79 | 77.83 | 432,223 | -1.32(-1.66%) |
Sep 25, 2018 | 78.81 | 79.43 | 78.29 | 79.15 | 551,285 | +0.62(+0.79%) |
Sep 24, 2018 | 78.65 | 78.87 | 78.22 | 78.53 | 402,546 | -0.33(-0.42%) |
Sep 21, 2018 | 79.45 | 79.65 | 78.84 | 78.86 | 484,402 | -0.40(-0.50%) |
Sep 20, 2018 | 78.72 | 79.46 | 78.72 | 79.26 | 352,019 | +0.77(+0.99%) |
Sep 19, 2018 | 78.11 | 79.06 | 78.11 | 78.48 | 266,936 | +0.43(+0.55%) |
Sep 18, 2018 | 77.98 | 78.31 | 77.66 | 78.05 | 314,538 | +0.08(+0.11%) |
Sep 17, 2018 | 77.88 | 78.25 | 77.11 | 77.97 | 501,003 | +0.09(+0.12%) |
Sep 14, 2018 | 78.02 | 78.40 | 77.59 | 77.88 | 337,637 | +0.00(+0.00%) |
Sep 13, 2018 | 77.48 | 77.98 | 77.35 | 77.88 | 381,718 | +0.71(+0.92%) |
Sep 12, 2018 | 77.66 | 77.74 | 76.88 | 77.17 | 334,221 | -0.47(-0.60%) |
Sep 11, 2018 | 76.78 | 77.77 | 76.56 | 77.64 | 553,172 | +0.73(+0.95%) |
Sep 10, 2018 | 77.50 | 77.78 | 76.91 | 76.91 | 669,174 | -0.29(-0.37%) |
Sep 07, 2018 | 77.39 | 77.71 | 76.87 | 77.19 | 406,294 | -0.52(-0.66%) |
Sep 06, 2018 | 77.78 | 78.08 | 77.25 | 77.71 | 557,207 | +0.08(+0.11%) |
Sep 05, 2018 | 76.98 | 77.84 | 76.98 | 77.63 | 388,885 | +0.46(+0.60%) |