Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 73.30 | 74.60 | 73.08 | 74.36 | 1,298,497 | -0.36(-0.49%) |
Nov 29, 2018 | 74.88 | 75.29 | 74.30 | 74.72 | 410,228 | -0.99(-1.30%) |
Nov 28, 2018 | 74.69 | 75.74 | 73.47 | 75.71 | 621,444 | +1.00(+1.33%) |
Nov 27, 2018 | 77.38 | 77.46 | 74.31 | 74.71 | 742,894 | -3.89(-4.94%) |
Nov 26, 2018 | 76.46 | 78.76 | 76.18 | 78.60 | 1,497,745 | +2.63(+3.46%) |
Nov 23, 2018 | 74.92 | 76.29 | 74.92 | 75.97 | 405,296 | +0.93(+1.23%) |
Nov 21, 2018 | 75.04 | 75.04 | 75.04 | 0 | +2.24(+3.08%) | |
Nov 20, 2018 | 72.44 | 73.37 | 71.97 | 72.80 | 614,193 | -0.39(-0.53%) |
Nov 19, 2018 | 73.11 | 73.98 | 72.84 | 73.19 | 615,629 | +0.33(+0.45%) |
Nov 16, 2018 | 72.10 | 73.36 | 71.86 | 72.86 | 408,384 | +0.49(+0.68%) |
Nov 15, 2018 | 72.18 | 72.79 | 70.32 | 72.37 | 601,441 | -0.95(-1.29%) |
Nov 14, 2018 | 72.87 | 74.01 | 72.61 | 73.32 | 780,767 | +0.94(+1.29%) |
Nov 13, 2018 | 70.47 | 73.30 | 70.36 | 72.38 | 1,413,706 | +2.84(+4.09%) |
Nov 12, 2018 | 70.36 | 70.94 | 69.44 | 69.54 | 1,156,092 | -0.70(-1.00%) |
Nov 09, 2018 | 72.49 | 72.49 | 69.96 | 70.24 | 978,540 | -3.88(-5.24%) |
Nov 08, 2018 | 73.72 | 74.83 | 73.71 | 74.13 | 616,103 | -0.38(-0.51%) |
Nov 07, 2018 | 74.05 | 74.56 | 73.26 | 74.50 | 653,289 | +0.72(+0.98%) |
Nov 06, 2018 | 72.81 | 74.34 | 72.67 | 73.78 | 786,222 | +1.15(+1.59%) |
Nov 05, 2018 | 73.83 | 74.12 | 72.50 | 72.63 | 586,787 | -1.92(-2.58%) |
Nov 02, 2018 | 74.95 | 75.66 | 72.99 | 74.56 | 580,397 | +1.14(+1.56%) |
Nov 01, 2018 | 71.43 | 73.69 | 70.88 | 73.41 | 804,692 | +1.80(+2.52%) |
Oct 31, 2018 | 71.94 | 72.15 | 70.91 | 71.61 | 1,032,366 | +0.43(+0.60%) |
Oct 30, 2018 | 72.83 | 72.83 | 70.40 | 71.18 | 1,256,543 | -1.74(-2.38%) |
Oct 29, 2018 | 73.24 | 75.76 | 72.16 | 72.92 | 2,326,628 | +2.66(+3.78%) |
Oct 26, 2018 | 65.29 | 70.41 | 65.29 | 70.26 | 2,198,340 | +1.50(+2.19%) |
Oct 25, 2018 | 66.81 | 69.04 | 66.49 | 68.76 | 1,751,781 | +1.80(+2.70%) |
Oct 24, 2018 | 68.97 | 69.13 | 66.77 | 66.95 | 1,823,055 | -3.69(-5.23%) |
Oct 23, 2018 | 67.62 | 71.27 | 67.49 | 70.65 | 1,259,506 | +1.33(+1.92%) |
Oct 22, 2018 | 68.65 | 69.67 | 68.54 | 69.31 | 1,499,039 | +0.59(+0.86%) |
Oct 19, 2018 | 65.93 | 68.78 | 65.83 | 68.72 | 2,066,130 | +0.15(+0.23%) |
Oct 18, 2018 | 68.62 | 69.56 | 68.26 | 68.57 | 1,031,540 | -1.77(-2.52%) |
Oct 17, 2018 | 70.62 | 70.66 | 69.19 | 70.34 | 645,827 | -0.68(-0.96%) |
Oct 16, 2018 | 70.67 | 71.05 | 70.33 | 71.02 | 772,559 | +1.84(+2.66%) |
Oct 15, 2018 | 68.39 | 69.77 | 68.38 | 69.18 | 800,224 | +0.35(+0.51%) |
Oct 12, 2018 | 70.41 | 70.53 | 67.12 | 68.83 | 940,483 | -0.34(-0.50%) |
Oct 11, 2018 | 70.14 | 70.78 | 68.67 | 69.17 | 1,159,065 | +0.50(+0.73%) |
Oct 10, 2018 | 70.16 | 70.16 | 68.63 | 68.67 | 1,425,214 | -2.05(-2.89%) |
Oct 09, 2018 | 71.47 | 71.82 | 70.52 | 70.72 | 669,498 | -0.90(-1.26%) |
Oct 08, 2018 | 69.51 | 71.77 | 69.50 | 71.62 | 975,658 | +1.21(+1.72%) |
Oct 05, 2018 | 69.82 | 70.61 | 69.47 | 70.41 | 1,335,600 | -1.49(-2.07%) |
Oct 04, 2018 | 73.14 | 73.14 | 71.34 | 71.89 | 1,013,700 | -2.34(-3.15%) |
Oct 03, 2018 | 74.20 | 75.15 | 74.14 | 74.23 | 431,906 | +0.14(+0.19%) |
Oct 02, 2018 | 73.06 | 74.92 | 72.92 | 74.09 | 1,086,746 | -0.19(-0.25%) |
Oct 01, 2018 | 74.93 | 75.09 | 74.01 | 74.28 | 622,559 | -0.20(-0.27%) |
Sep 28, 2018 | 74.41 | 75.21 | 74.27 | 74.48 | 340,417 | -0.95(-1.25%) |
Sep 27, 2018 | 75.59 | 76.05 | 75.24 | 75.42 | 367,378 | -0.69(-0.90%) |
Sep 26, 2018 | 75.56 | 76.95 | 75.48 | 76.11 | 778,554 | +1.01(+1.35%) |
Sep 25, 2018 | 77.41 | 77.47 | 74.75 | 75.10 | 1,044,899 | -3.72(-4.72%) |
Sep 24, 2018 | 79.68 | 79.81 | 77.57 | 78.82 | 638,099 | -1.40(-1.75%) |
Sep 21, 2018 | 81.86 | 82.34 | 79.17 | 80.22 | 1,822,426 | -0.10(-0.13%) |
Sep 20, 2018 | 78.32 | 80.72 | 78.24 | 80.32 | 1,396,328 | +3.93(+5.14%) |
Sep 19, 2018 | 76.35 | 76.64 | 75.81 | 76.39 | 757,797 | +1.12(+1.48%) |
Sep 18, 2018 | 75.00 | 75.35 | 74.18 | 75.28 | 721,635 | +0.09(+0.11%) |
Sep 17, 2018 | 76.69 | 76.76 | 75.04 | 75.19 | 917,158 | -0.11(-0.15%) |
Sep 14, 2018 | 75.09 | 75.78 | 74.76 | 75.30 | 835,390 | +1.21(+1.64%) |
Sep 13, 2018 | 75.03 | 75.43 | 73.88 | 74.09 | 693,663 | +0.92(+1.26%) |
Sep 12, 2018 | 72.53 | 73.54 | 72.41 | 73.17 | 553,220 | +1.00(+1.38%) |
Sep 11, 2018 | 73.21 | 73.21 | 72.12 | 72.18 | 627,871 | -1.64(-2.22%) |
Sep 10, 2018 | 73.34 | 73.88 | 73.07 | 73.82 | 538,708 | +0.40(+0.54%) |
Sep 07, 2018 | 73.76 | 74.41 | 73.06 | 73.42 | 622,062 | -0.25(-0.34%) |
Sep 06, 2018 | 74.07 | 74.52 | 73.22 | 73.67 | 447,102 | -0.70(-0.94%) |
Sep 05, 2018 | 74.96 | 75.19 | 74.02 | 74.37 | 796,788 | -1.54(-2.03%) |