Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.89 | 66.53 | 63.87 | 65.33 | 382,827 | +0.92(+1.43%) |
Nov 29, 2018 | 64.16 | 64.89 | 63.33 | 64.41 | 212,010 | -0.01(-0.01%) |
Nov 28, 2018 | 62.09 | 64.58 | 61.02 | 64.42 | 336,444 | +2.15(+3.46%) |
Nov 27, 2018 | 62.46 | 63.19 | 62.14 | 62.26 | 311,938 | -0.84(-1.34%) |
Nov 26, 2018 | 61.04 | 63.52 | 60.90 | 63.11 | 208,937 | +2.39(+3.93%) |
Nov 23, 2018 | 59.28 | 62.11 | 59.28 | 60.72 | 63,014 | +0.78(+1.30%) |
Nov 21, 2018 | 59.94 | 59.94 | 59.94 | 0 | +0.96(+1.63%) | |
Nov 20, 2018 | 62.36 | 63.80 | 58.14 | 58.98 | 304,944 | -3.93(-6.25%) |
Nov 19, 2018 | 62.15 | 63.08 | 62.14 | 62.91 | 143,840 | +0.29(+0.47%) |
Nov 16, 2018 | 61.57 | 62.84 | 60.13 | 62.62 | 236,869 | +0.42(+0.67%) |
Nov 15, 2018 | 60.47 | 62.38 | 59.36 | 62.20 | 254,502 | +1.05(+1.71%) |
Nov 14, 2018 | 62.44 | 62.79 | 60.76 | 61.16 | 133,564 | -0.51(-0.83%) |
Nov 13, 2018 | 61.53 | 63.57 | 61.47 | 61.67 | 188,638 | +0.66(+1.08%) |
Nov 12, 2018 | 61.71 | 61.82 | 60.43 | 61.00 | 223,915 | -0.31(-0.51%) |
Nov 09, 2018 | 62.56 | 62.56 | 60.84 | 61.31 | 204,140 | -1.49(-2.37%) |
Nov 08, 2018 | 64.35 | 64.47 | 62.59 | 62.80 | 188,365 | -2.10(-3.24%) |
Nov 07, 2018 | 65.42 | 65.55 | 63.48 | 64.91 | 358,764 | -0.33(-0.50%) |
Nov 06, 2018 | 64.31 | 65.71 | 64.25 | 65.23 | 159,981 | +0.13(+0.19%) |
Nov 05, 2018 | 65.61 | 66.92 | 64.85 | 65.11 | 244,870 | -0.89(-1.34%) |
Nov 02, 2018 | 65.16 | 66.73 | 64.63 | 65.99 | 367,070 | +0.93(+1.43%) |
Nov 01, 2018 | 60.71 | 67.72 | 60.71 | 65.06 | 612,211 | +7.01(+12.07%) |
Oct 31, 2018 | 59.06 | 59.18 | 57.08 | 58.06 | 362,469 | -0.16(-0.27%) |
Oct 30, 2018 | 56.68 | 59.00 | 55.66 | 58.22 | 300,218 | +1.47(+2.58%) |
Oct 29, 2018 | 59.21 | 60.74 | 55.96 | 56.75 | 253,911 | -1.86(-3.17%) |
Oct 26, 2018 | 59.86 | 59.89 | 57.06 | 58.61 | 209,754 | -1.86(-3.07%) |
Oct 25, 2018 | 61.07 | 63.15 | 60.28 | 60.47 | 440,855 | -0.25(-0.41%) |
Oct 24, 2018 | 63.05 | 63.77 | 60.65 | 60.72 | 209,535 | -2.37(-3.76%) |
Oct 23, 2018 | 61.46 | 63.71 | 61.14 | 63.09 | 402,177 | +0.75(+1.21%) |
Oct 22, 2018 | 62.67 | 63.25 | 61.72 | 62.34 | 146,009 | +0.03(+0.04%) |
Oct 19, 2018 | 63.42 | 63.71 | 61.88 | 62.31 | 192,911 | -1.22(-1.92%) |
Oct 18, 2018 | 65.50 | 65.50 | 62.84 | 63.53 | 185,651 | -2.42(-3.67%) |
Oct 17, 2018 | 66.82 | 67.22 | 64.93 | 65.95 | 185,521 | +0.05(+0.08%) |
Oct 16, 2018 | 65.79 | 66.07 | 65.13 | 65.90 | 243,337 | +0.50(+0.77%) |
Oct 15, 2018 | 65.17 | 66.52 | 64.87 | 65.40 | 182,314 | +0.07(+0.10%) |
Oct 12, 2018 | 66.40 | 66.76 | 64.76 | 65.33 | 225,999 | -0.35(-0.54%) |
Oct 11, 2018 | 64.55 | 66.72 | 64.07 | 65.68 | 415,556 | +0.59(+0.91%) |
Oct 10, 2018 | 65.72 | 66.00 | 64.47 | 65.09 | 228,050 | -0.65(-0.99%) |
Oct 09, 2018 | 66.94 | 67.17 | 65.02 | 65.74 | 211,559 | -1.48(-2.20%) |
Oct 08, 2018 | 67.20 | 68.09 | 66.67 | 67.22 | 198,356 | -0.31(-0.46%) |
Oct 05, 2018 | 68.39 | 68.72 | 67.53 | 67.53 | 252,875 | -0.90(-1.32%) |
Oct 04, 2018 | 68.19 | 69.32 | 68.19 | 68.44 | 176,045 | +0.13(+0.18%) |
Oct 03, 2018 | 68.39 | 68.71 | 67.04 | 68.31 | 194,245 | +0.23(+0.34%) |
Oct 02, 2018 | 68.53 | 69.74 | 68.05 | 68.08 | 195,910 | -0.92(-1.33%) |
Oct 01, 2018 | 69.73 | 70.63 | 68.57 | 69.00 | 256,038 | -0.32(-0.46%) |
Sep 28, 2018 | 71.03 | 71.12 | 68.98 | 69.32 | 232,927 | -2.18(-3.04%) |
Sep 27, 2018 | 72.71 | 72.96 | 71.41 | 71.49 | 90,227 | -1.30(-1.78%) |
Sep 26, 2018 | 74.01 | 74.01 | 72.54 | 72.79 | 195,502 | -1.30(-1.75%) |
Sep 25, 2018 | 74.63 | 74.68 | 73.59 | 74.09 | 170,092 | -0.54(-0.73%) |
Sep 24, 2018 | 76.60 | 76.81 | 72.79 | 74.63 | 245,302 | -2.34(-3.05%) |
Sep 21, 2018 | 78.95 | 79.87 | 76.85 | 76.98 | 374,953 | -1.80(-2.28%) |
Sep 20, 2018 | 80.75 | 81.21 | 76.35 | 78.78 | 310,542 | -1.93(-2.39%) |
Sep 19, 2018 | 78.95 | 81.96 | 78.95 | 80.70 | 192,269 | +1.67(+2.12%) |
Sep 18, 2018 | 80.03 | 80.49 | 78.82 | 79.03 | 182,725 | -0.46(-0.58%) |
Sep 17, 2018 | 79.66 | 80.45 | 78.69 | 79.49 | 148,444 | -0.33(-0.42%) |
Sep 14, 2018 | 77.35 | 80.24 | 75.76 | 79.82 | 316,065 | +2.47(+3.19%) |
Sep 13, 2018 | 77.73 | 78.28 | 76.62 | 77.35 | 225,228 | +0.00(+0.00%) |
Sep 12, 2018 | 78.78 | 79.53 | 77.19 | 77.35 | 216,318 | -1.47(-1.86%) |
Sep 11, 2018 | 77.81 | 78.97 | 76.31 | 78.82 | 188,868 | +0.50(+0.64%) |
Sep 10, 2018 | 78.11 | 78.69 | 77.44 | 78.32 | 281,060 | +0.54(+0.70%) |
Sep 07, 2018 | 76.27 | 77.96 | 76.27 | 77.77 | 234,838 | +1.30(+1.70%) |
Sep 06, 2018 | 76.56 | 77.65 | 75.81 | 76.48 | 247,058 | -0.29(-0.38%) |
Sep 05, 2018 | 76.14 | 77.31 | 75.35 | 76.77 | 244,581 | +0.50(+0.66%) |