Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 79.38 | 80.02 | 78.47 | 79.33 | 400,776 | -0.13(-0.16%) |
Nov 29, 2018 | 81.12 | 81.42 | 79.33 | 79.45 | 289,359 | -1.66(-2.05%) |
Nov 28, 2018 | 80.53 | 81.34 | 79.44 | 81.12 | 205,030 | +0.70(+0.86%) |
Nov 27, 2018 | 79.88 | 81.75 | 79.86 | 80.42 | 250,396 | +0.19(+0.23%) |
Nov 26, 2018 | 78.28 | 80.39 | 77.43 | 80.24 | 407,324 | +2.74(+3.54%) |
Nov 23, 2018 | 77.18 | 78.07 | 77.12 | 77.50 | 215,095 | +0.23(+0.30%) |
Nov 21, 2018 | 77.26 | 77.26 | 77.26 | 0 | +1.63(+2.15%) | |
Nov 20, 2018 | 75.97 | 76.78 | 75.32 | 75.64 | 330,638 | -1.45(-1.88%) |
Nov 19, 2018 | 77.55 | 77.55 | 75.99 | 77.08 | 418,227 | -0.56(-0.72%) |
Nov 16, 2018 | 77.06 | 77.94 | 76.38 | 77.64 | 428,965 | -0.10(-0.13%) |
Nov 15, 2018 | 77.06 | 78.42 | 76.24 | 77.74 | 260,183 | +0.08(+0.10%) |
Nov 14, 2018 | 78.71 | 80.20 | 76.87 | 77.66 | 268,118 | -0.29(-0.38%) |
Nov 13, 2018 | 77.92 | 79.24 | 77.35 | 77.96 | 397,867 | +0.32(+0.42%) |
Nov 12, 2018 | 78.04 | 78.44 | 77.05 | 77.63 | 328,538 | -0.53(-0.68%) |
Nov 09, 2018 | 79.80 | 80.42 | 77.79 | 78.16 | 289,449 | -1.83(-2.29%) |
Nov 08, 2018 | 79.88 | 80.72 | 79.55 | 79.99 | 247,791 | +0.06(+0.07%) |
Nov 07, 2018 | 79.69 | 80.53 | 78.12 | 79.93 | 491,159 | +0.24(+0.31%) |
Nov 06, 2018 | 80.31 | 80.60 | 79.04 | 79.69 | 337,339 | -0.75(-0.94%) |
Nov 05, 2018 | 79.49 | 80.49 | 78.56 | 80.44 | 390,026 | +0.70(+0.87%) |
Nov 02, 2018 | 79.98 | 81.44 | 79.08 | 79.75 | 511,081 | +0.35(+0.44%) |
Nov 01, 2018 | 77.54 | 81.05 | 74.45 | 79.40 | 870,129 | +0.45(+0.57%) |
Oct 31, 2018 | 80.70 | 80.81 | 78.38 | 78.94 | 518,477 | -1.05(-1.31%) |
Oct 30, 2018 | 79.13 | 80.84 | 78.51 | 79.99 | 389,657 | +0.85(+1.08%) |
Oct 29, 2018 | 79.38 | 80.65 | 78.47 | 79.14 | 396,592 | +0.53(+0.67%) |
Oct 26, 2018 | 78.34 | 79.81 | 77.41 | 78.61 | 304,871 | -0.68(-0.85%) |
Oct 25, 2018 | 77.54 | 79.82 | 77.14 | 79.29 | 299,536 | +1.89(+2.44%) |
Oct 24, 2018 | 79.05 | 80.94 | 77.27 | 77.40 | 556,473 | -1.85(-2.34%) |
Oct 23, 2018 | 77.64 | 79.99 | 77.30 | 79.25 | 413,411 | +0.83(+1.06%) |
Oct 22, 2018 | 78.60 | 79.92 | 78.15 | 78.42 | 257,874 | +0.11(+0.14%) |
Oct 19, 2018 | 78.22 | 78.82 | 77.65 | 78.31 | 276,682 | +0.37(+0.48%) |
Oct 18, 2018 | 78.85 | 79.88 | 77.76 | 77.94 | 303,179 | -1.04(-1.31%) |
Oct 17, 2018 | 79.24 | 79.42 | 77.66 | 78.97 | 363,259 | -0.22(-0.27%) |
Oct 16, 2018 | 77.78 | 79.30 | 76.79 | 79.19 | 367,314 | +1.63(+2.10%) |
Oct 15, 2018 | 76.43 | 78.03 | 75.70 | 77.56 | 418,145 | +0.30(+0.39%) |
Oct 12, 2018 | 78.20 | 78.65 | 76.60 | 77.26 | 333,060 | +0.29(+0.38%) |
Oct 11, 2018 | 77.03 | 78.02 | 76.71 | 76.97 | 434,555 | -0.37(-0.48%) |
Oct 10, 2018 | 78.58 | 78.77 | 77.20 | 77.34 | 331,753 | -1.18(-1.51%) |
Oct 09, 2018 | 78.53 | 79.46 | 77.97 | 78.52 | 343,857 | -0.35(-0.45%) |
Oct 08, 2018 | 78.68 | 79.93 | 78.34 | 78.88 | 351,308 | +0.11(+0.14%) |
Oct 05, 2018 | 79.60 | 79.98 | 78.14 | 78.77 | 426,411 | -1.03(-1.29%) |
Oct 04, 2018 | 81.23 | 81.45 | 79.37 | 79.80 | 392,663 | -1.64(-2.01%) |
Oct 03, 2018 | 82.47 | 82.52 | 81.09 | 81.43 | 298,991 | -0.68(-0.82%) |
Oct 02, 2018 | 83.17 | 83.68 | 82.00 | 82.11 | 363,962 | -1.13(-1.35%) |
Oct 01, 2018 | 84.09 | 84.09 | 82.98 | 83.23 | 355,366 | -0.44(-0.53%) |
Sep 28, 2018 | 84.22 | 84.82 | 83.35 | 83.67 | 295,986 | -0.63(-0.74%) |
Sep 27, 2018 | 84.58 | 84.94 | 83.77 | 84.30 | 326,384 | -0.23(-0.28%) |
Sep 26, 2018 | 84.58 | 85.27 | 83.73 | 84.54 | 358,434 | +0.26(+0.31%) |
Sep 25, 2018 | 84.86 | 85.30 | 83.67 | 84.27 | 490,571 | -0.48(-0.57%) |
Sep 24, 2018 | 84.11 | 85.19 | 83.64 | 84.75 | 335,117 | +0.64(+0.76%) |
Sep 21, 2018 | 84.04 | 85.25 | 83.81 | 84.11 | 747,727 | +0.03(+0.03%) |
Sep 20, 2018 | 82.57 | 84.33 | 82.50 | 84.09 | 283,058 | +1.58(+1.91%) |
Sep 19, 2018 | 81.02 | 82.76 | 80.27 | 82.51 | 350,590 | +1.44(+1.78%) |
Sep 18, 2018 | 80.16 | 81.28 | 79.58 | 81.07 | 455,723 | +0.74(+0.93%) |
Sep 17, 2018 | 80.86 | 81.17 | 79.80 | 80.33 | 376,022 | -0.65(-0.80%) |
Sep 14, 2018 | 80.45 | 81.60 | 80.31 | 80.97 | 307,220 | +0.57(+0.71%) |
Sep 13, 2018 | 81.22 | 81.66 | 80.08 | 80.40 | 328,608 | -0.82(-1.01%) |
Sep 12, 2018 | 82.01 | 82.83 | 80.92 | 81.23 | 270,953 | -1.10(-1.33%) |
Sep 11, 2018 | 81.04 | 83.34 | 80.33 | 82.32 | 415,347 | +1.28(+1.58%) |
Sep 10, 2018 | 81.23 | 81.90 | 80.37 | 81.04 | 329,779 | +0.18(+0.22%) |
Sep 07, 2018 | 81.74 | 82.71 | 80.62 | 80.86 | 268,511 | -0.97(-1.18%) |
Sep 06, 2018 | 82.46 | 82.92 | 81.49 | 81.83 | 314,610 | -0.63(-0.76%) |
Sep 05, 2018 | 82.47 | 83.38 | 81.47 | 82.46 | 273,123 | -0.25(-0.31%) |