Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 74.92 | 75.37 | 73.95 | 74.21 | 113,000 | -1.08(-1.43%) |
Nov 29, 2018 | 75.61 | 76.56 | 75.00 | 75.29 | 67,978 | -0.50(-0.66%) |
Nov 28, 2018 | 73.17 | 76.47 | 72.68 | 75.79 | 119,912 | +2.60(+3.55%) |
Nov 27, 2018 | 71.82 | 73.48 | 71.82 | 73.19 | 69,567 | +0.69(+0.95%) |
Nov 26, 2018 | 71.19 | 73.00 | 69.21 | 72.50 | 95,373 | +1.80(+2.55%) |
Nov 23, 2018 | 72.71 | 73.16 | 70.29 | 70.70 | 58,500 | -2.58(-3.52%) |
Nov 21, 2018 | 73.28 | 73.28 | 73.28 | 0 | -0.83(-1.12%) | |
Nov 20, 2018 | 82.12 | 82.12 | 73.46 | 74.11 | 302,480 | -9.35(-11.20%) |
Nov 19, 2018 | 83.00 | 85.18 | 72.14 | 83.46 | 301,042 | -0.52(-0.62%) |
Nov 16, 2018 | 76.00 | 84.98 | 74.00 | 83.98 | 251,800 | +11.98(+16.64%) |
Nov 15, 2018 | 71.95 | 73.99 | 69.54 | 72.00 | 161,501 | -0.17(-0.24%) |
Nov 14, 2018 | 73.93 | 75.65 | 71.79 | 72.17 | 159,453 | -1.52(-2.06%) |
Nov 13, 2018 | 74.02 | 75.93 | 73.16 | 73.69 | 66,742 | -0.24(-0.32%) |
Nov 12, 2018 | 75.20 | 75.60 | 73.49 | 73.93 | 69,559 | -1.54(-2.04%) |
Nov 09, 2018 | 76.40 | 77.49 | 74.20 | 75.47 | 37,800 | -1.32(-1.72%) |
Nov 08, 2018 | 76.27 | 78.03 | 76.19 | 76.79 | 37,938 | +0.27(+0.35%) |
Nov 07, 2018 | 77.71 | 77.71 | 75.76 | 76.52 | 63,412 | -0.85(-1.10%) |
Nov 06, 2018 | 77.08 | 78.23 | 76.11 | 77.37 | 76,532 | +0.19(+0.25%) |
Nov 05, 2018 | 77.45 | 77.85 | 75.87 | 77.18 | 120,395 | +0.04(+0.05%) |
Nov 02, 2018 | 75.64 | 78.98 | 74.90 | 77.14 | 189,400 | +1.90(+2.53%) |
Nov 01, 2018 | 74.91 | 75.74 | 73.95 | 75.24 | 42,382 | +0.34(+0.45%) |
Oct 31, 2018 | 74.11 | 75.52 | 73.49 | 74.90 | 67,650 | +1.55(+2.11%) |
Oct 30, 2018 | 71.49 | 73.90 | 71.05 | 73.35 | 43,185 | +1.72(+2.40%) |
Oct 29, 2018 | 73.05 | 74.28 | 71.15 | 71.63 | 44,482 | -0.88(-1.21%) |
Oct 26, 2018 | 71.03 | 73.67 | 71.03 | 72.51 | 35,800 | +0.82(+1.14%) |
Oct 25, 2018 | 70.94 | 73.11 | 70.94 | 71.69 | 34,680 | +0.90(+1.27%) |
Oct 24, 2018 | 73.39 | 74.67 | 70.57 | 70.79 | 42,493 | -2.59(-3.53%) |
Oct 23, 2018 | 71.47 | 74.13 | 71.08 | 73.38 | 66,485 | +1.10(+1.52%) |
Oct 22, 2018 | 71.46 | 72.87 | 71.35 | 72.28 | 24,048 | +0.98(+1.37%) |
Oct 19, 2018 | 71.72 | 72.80 | 71.03 | 71.30 | 26,600 | -0.39(-0.54%) |
Oct 18, 2018 | 72.49 | 72.64 | 71.13 | 71.69 | 38,807 | -1.04(-1.43%) |
Oct 17, 2018 | 74.20 | 74.20 | 71.04 | 72.73 | 73,976 | -1.47(-1.98%) |
Oct 16, 2018 | 73.35 | 74.50 | 71.61 | 74.20 | 48,818 | +1.37(+1.88%) |
Oct 15, 2018 | 71.58 | 73.41 | 70.49 | 72.83 | 74,807 | +1.25(+1.75%) |
Oct 12, 2018 | 72.55 | 74.16 | 70.68 | 71.58 | 58,800 | +0.13(+0.18%) |
Oct 11, 2018 | 72.36 | 74.39 | 70.48 | 71.45 | 66,025 | -0.94(-1.30%) |
Oct 10, 2018 | 73.95 | 74.57 | 72.17 | 72.39 | 62,839 | -1.73(-2.33%) |
Oct 09, 2018 | 76.00 | 76.59 | 73.48 | 74.12 | 65,882 | -1.89(-2.49%) |
Oct 08, 2018 | 75.60 | 77.42 | 75.25 | 76.01 | 69,148 | +0.36(+0.48%) |
Oct 05, 2018 | 76.97 | 77.00 | 75.47 | 75.65 | 71,900 | -1.24(-1.61%) |
Oct 04, 2018 | 77.61 | 77.83 | 76.25 | 76.89 | 63,811 | -0.63(-0.81%) |
Oct 03, 2018 | 76.37 | 77.98 | 76.22 | 77.52 | 53,528 | +1.34(+1.76%) |
Oct 02, 2018 | 79.82 | 79.82 | 75.30 | 76.18 | 76,903 | -3.64(-4.56%) |
Oct 01, 2018 | 78.76 | 80.29 | 78.35 | 79.82 | 85,355 | +1.62(+2.07%) |
Sep 28, 2018 | 77.85 | 78.95 | 77.25 | 78.20 | 97,100 | -0.15(-0.19%) |
Sep 27, 2018 | 78.60 | 80.25 | 77.00 | 78.35 | 39,639 | -0.30(-0.38%) |
Sep 26, 2018 | 79.00 | 79.95 | 78.55 | 78.65 | 45,752 | -0.25(-0.32%) |
Sep 25, 2018 | 79.70 | 80.25 | 78.55 | 78.90 | 83,300 | -0.50(-0.63%) |
Sep 24, 2018 | 76.75 | 79.85 | 74.25 | 79.40 | 98,875 | +1.65(+2.12%) |
Sep 21, 2018 | 80.45 | 80.85 | 77.75 | 77.75 | 199,000 | -2.75(-3.42%) |
Sep 20, 2018 | 79.20 | 81.25 | 79.20 | 80.50 | 54,005 | +1.35(+1.71%) |
Sep 19, 2018 | 80.05 | 81.05 | 78.15 | 79.15 | 136,674 | -1.00(-1.25%) |
Sep 18, 2018 | 83.15 | 83.45 | 80.10 | 80.15 | 77,269 | -2.90(-3.49%) |
Sep 17, 2018 | 83.00 | 83.25 | 82.35 | 83.05 | 90,313 | +0.40(+0.48%) |
Sep 14, 2018 | 82.50 | 83.35 | 82.10 | 82.65 | 45,500 | +0.20(+0.24%) |
Sep 13, 2018 | 83.05 | 83.65 | 82.25 | 82.45 | 38,531 | -0.55(-0.66%) |
Sep 12, 2018 | 83.95 | 84.35 | 82.61 | 83.00 | 79,795 | -1.10(-1.31%) |
Sep 11, 2018 | 83.00 | 84.70 | 82.82 | 84.10 | 48,999 | +0.95(+1.14%) |
Sep 10, 2018 | 82.85 | 84.25 | 82.75 | 83.15 | 49,437 | +0.40(+0.48%) |
Sep 07, 2018 | 84.55 | 86.50 | 82.30 | 82.75 | 87,500 | -2.10(-2.47%) |
Sep 06, 2018 | 82.60 | 85.65 | 82.15 | 84.85 | 87,450 | +2.80(+3.41%) |
Sep 05, 2018 | 82.40 | 83.80 | 81.35 | 82.05 | 84,984 | -0.60(-0.73%) |