Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 73.72 | 75.02 | 73.49 | 74.78 | 1,291,175 | -0.37(-0.49%) |
Nov 29, 2018 | 75.30 | 75.72 | 74.72 | 75.15 | 407,915 | -0.99(-1.30%) |
Nov 28, 2018 | 75.11 | 76.17 | 73.88 | 76.14 | 617,939 | +1.00(+1.33%) |
Nov 27, 2018 | 77.82 | 77.90 | 74.73 | 75.14 | 738,705 | -3.91(-4.94%) |
Nov 26, 2018 | 76.90 | 79.21 | 76.62 | 79.05 | 1,489,299 | +2.65(+3.46%) |
Nov 23, 2018 | 75.35 | 76.72 | 75.35 | 76.40 | 403,011 | +0.93(+1.23%) |
Nov 21, 2018 | 75.47 | 75.47 | 75.47 | 0 | +2.25(+3.08%) | |
Nov 20, 2018 | 72.85 | 73.79 | 72.38 | 73.21 | 610,729 | -0.39(-0.53%) |
Nov 19, 2018 | 73.53 | 74.40 | 73.25 | 73.61 | 612,158 | +0.33(+0.45%) |
Nov 16, 2018 | 72.51 | 73.77 | 72.27 | 73.28 | 406,081 | +0.49(+0.68%) |
Nov 15, 2018 | 72.59 | 73.21 | 70.72 | 72.78 | 598,049 | -0.95(-1.29%) |
Nov 14, 2018 | 73.29 | 74.43 | 73.02 | 73.73 | 776,364 | +0.94(+1.29%) |
Nov 13, 2018 | 70.87 | 73.72 | 70.76 | 72.79 | 1,405,734 | +2.86(+4.09%) |
Nov 12, 2018 | 70.76 | 71.34 | 69.84 | 69.93 | 1,149,573 | -0.71(-1.00%) |
Nov 09, 2018 | 72.90 | 72.91 | 70.36 | 70.64 | 973,022 | -3.91(-5.24%) |
Nov 08, 2018 | 74.14 | 75.26 | 74.13 | 74.55 | 612,629 | -0.38(-0.51%) |
Nov 07, 2018 | 74.47 | 74.98 | 73.67 | 74.93 | 649,605 | +0.73(+0.98%) |
Nov 06, 2018 | 73.22 | 74.76 | 73.08 | 74.20 | 781,788 | +1.16(+1.59%) |
Nov 05, 2018 | 74.24 | 74.54 | 72.91 | 73.04 | 583,478 | -1.94(-2.58%) |
Nov 02, 2018 | 75.38 | 76.09 | 73.41 | 74.98 | 577,124 | +1.15(+1.56%) |
Nov 01, 2018 | 71.83 | 74.11 | 71.28 | 73.83 | 800,154 | +1.81(+2.52%) |
Oct 31, 2018 | 72.34 | 72.56 | 71.32 | 72.02 | 1,026,545 | +0.43(+0.60%) |
Oct 30, 2018 | 73.24 | 73.24 | 70.80 | 71.58 | 1,249,457 | -1.75(-2.38%) |
Oct 29, 2018 | 73.66 | 76.19 | 72.57 | 73.33 | 2,313,508 | +2.67(+3.78%) |
Oct 26, 2018 | 65.66 | 70.81 | 65.66 | 70.66 | 2,185,944 | +1.51(+2.19%) |
Oct 25, 2018 | 67.18 | 69.43 | 66.86 | 69.15 | 1,741,903 | +1.81(+2.70%) |
Oct 24, 2018 | 69.36 | 69.52 | 67.15 | 67.33 | 1,812,774 | -3.72(-5.23%) |
Oct 23, 2018 | 68.01 | 71.68 | 67.88 | 71.05 | 1,252,403 | +1.34(+1.92%) |
Oct 22, 2018 | 69.04 | 70.06 | 68.93 | 69.71 | 1,490,586 | +0.60(+0.86%) |
Oct 19, 2018 | 66.30 | 69.17 | 66.20 | 69.11 | 2,054,479 | +0.16(+0.23%) |
Oct 18, 2018 | 69.01 | 69.96 | 68.65 | 68.96 | 1,025,723 | -1.78(-2.52%) |
Oct 17, 2018 | 71.02 | 71.06 | 69.59 | 70.74 | 642,185 | -0.68(-0.96%) |
Oct 16, 2018 | 71.07 | 71.45 | 70.73 | 71.42 | 768,202 | +1.85(+2.66%) |
Oct 15, 2018 | 68.77 | 70.17 | 68.77 | 69.57 | 795,711 | +0.35(+0.51%) |
Oct 12, 2018 | 70.81 | 70.93 | 67.50 | 69.22 | 935,179 | -0.35(-0.50%) |
Oct 11, 2018 | 70.54 | 71.19 | 69.06 | 69.56 | 1,152,529 | +0.50(+0.73%) |
Oct 10, 2018 | 70.55 | 70.55 | 69.02 | 69.06 | 1,417,177 | -2.06(-2.89%) |
Oct 09, 2018 | 71.88 | 72.22 | 70.92 | 71.12 | 665,722 | -0.91(-1.26%) |
Oct 08, 2018 | 69.91 | 72.18 | 69.90 | 72.02 | 970,156 | +1.22(+1.72%) |
Oct 05, 2018 | 70.22 | 71.01 | 69.86 | 70.81 | 1,328,068 | -1.49(-2.07%) |
Oct 04, 2018 | 73.55 | 73.55 | 71.74 | 72.30 | 1,007,984 | -2.35(-3.15%) |
Oct 03, 2018 | 74.62 | 75.58 | 74.56 | 74.65 | 429,471 | +0.14(+0.19%) |
Oct 02, 2018 | 73.48 | 75.34 | 73.34 | 74.51 | 1,080,618 | -0.19(-0.25%) |
Oct 01, 2018 | 75.35 | 75.51 | 74.43 | 74.70 | 619,048 | -0.20(-0.27%) |
Sep 28, 2018 | 74.83 | 75.64 | 74.69 | 74.90 | 338,497 | -0.95(-1.25%) |
Sep 27, 2018 | 76.02 | 76.48 | 75.67 | 75.85 | 365,306 | -0.69(-0.90%) |
Sep 26, 2018 | 75.99 | 77.39 | 75.91 | 76.54 | 774,163 | +1.02(+1.35%) |
Sep 25, 2018 | 77.85 | 77.91 | 75.18 | 75.52 | 1,039,006 | -3.74(-4.72%) |
Sep 24, 2018 | 80.13 | 80.27 | 78.01 | 79.27 | 634,501 | -1.41(-1.75%) |
Sep 21, 2018 | 82.32 | 82.80 | 79.62 | 80.67 | 1,812,149 | -0.10(-0.13%) |
Sep 20, 2018 | 78.76 | 81.17 | 78.69 | 80.78 | 1,388,454 | +3.95(+5.14%) |
Sep 19, 2018 | 76.78 | 77.07 | 76.24 | 76.83 | 753,524 | +1.12(+1.48%) |
Sep 18, 2018 | 75.43 | 75.77 | 74.60 | 75.70 | 717,565 | +0.09(+0.11%) |
Sep 17, 2018 | 77.12 | 77.19 | 75.46 | 75.62 | 911,986 | -0.11(-0.15%) |
Sep 14, 2018 | 75.51 | 76.21 | 75.19 | 75.73 | 830,679 | +1.22(+1.64%) |
Sep 13, 2018 | 75.45 | 75.86 | 74.30 | 74.51 | 689,752 | +0.92(+1.26%) |
Sep 12, 2018 | 72.94 | 73.96 | 72.82 | 73.59 | 550,101 | +1.00(+1.38%) |
Sep 11, 2018 | 73.62 | 73.62 | 72.53 | 72.59 | 624,331 | -1.65(-2.22%) |
Sep 10, 2018 | 73.76 | 74.30 | 73.48 | 74.24 | 535,670 | +0.40(+0.54%) |
Sep 07, 2018 | 74.18 | 74.83 | 73.48 | 73.84 | 618,554 | -0.25(-0.34%) |
Sep 06, 2018 | 74.49 | 74.94 | 73.63 | 74.09 | 444,581 | -0.70(-0.94%) |
Sep 05, 2018 | 75.39 | 75.62 | 74.44 | 74.79 | 792,295 | -1.55(-2.03%) |