Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.13 | 66.11 | 62.61 | 64.43 | 1,193,800 | +1.76(+2.81%) |
Nov 29, 2018 | 61.00 | 63.84 | 60.37 | 62.67 | 1,471,885 | +1.40(+2.28%) |
Nov 28, 2018 | 59.63 | 61.70 | 59.02 | 61.27 | 1,443,777 | +3.42(+5.91%) |
Nov 27, 2018 | 58.20 | 58.95 | 56.81 | 57.85 | 553,079 | -0.73(-1.25%) |
Nov 26, 2018 | 57.64 | 58.90 | 56.75 | 58.58 | 641,771 | +1.71(+3.01%) |
Nov 23, 2018 | 55.93 | 58.08 | 54.89 | 56.87 | 217,600 | -0.10(-0.18%) |
Nov 21, 2018 | 56.97 | 56.97 | 56.97 | 0 | +2.11(+3.85%) | |
Nov 20, 2018 | 52.10 | 56.42 | 52.01 | 54.86 | 984,117 | -0.09(-0.16%) |
Nov 19, 2018 | 63.57 | 63.57 | 53.68 | 54.95 | 2,822,475 | -8.99(-14.06%) |
Nov 16, 2018 | 63.99 | 65.25 | 61.71 | 63.94 | 586,500 | -0.84(-1.30%) |
Nov 15, 2018 | 61.75 | 64.96 | 61.66 | 64.78 | 860,714 | +2.76(+4.45%) |
Nov 14, 2018 | 62.28 | 63.13 | 61.00 | 62.02 | 687,074 | +0.79(+1.29%) |
Nov 13, 2018 | 61.00 | 62.62 | 59.35 | 61.23 | 738,059 | +0.87(+1.44%) |
Nov 12, 2018 | 63.09 | 63.97 | 60.35 | 60.36 | 1,301,794 | -3.37(-5.29%) |
Nov 09, 2018 | 67.11 | 67.45 | 61.12 | 63.73 | 1,317,000 | -4.75(-6.94%) |
Nov 08, 2018 | 68.75 | 69.77 | 67.89 | 68.48 | 806,516 | -0.28(-0.41%) |
Nov 07, 2018 | 62.50 | 69.14 | 62.50 | 68.76 | 999,501 | +7.28(+11.84%) |
Nov 06, 2018 | 62.70 | 64.52 | 60.50 | 61.48 | 667,314 | -1.33(-2.12%) |
Nov 05, 2018 | 66.31 | 66.31 | 61.22 | 62.81 | 997,475 | -3.27(-4.95%) |
Nov 02, 2018 | 66.11 | 67.62 | 65.17 | 66.08 | 981,200 | +0.49(+0.75%) |
Nov 01, 2018 | 65.88 | 66.29 | 63.39 | 65.59 | 674,234 | +0.76(+1.17%) |
Oct 31, 2018 | 63.00 | 65.23 | 62.51 | 64.83 | 1,082,209 | +3.27(+5.31%) |
Oct 30, 2018 | 57.84 | 61.73 | 57.02 | 61.56 | 1,158,507 | +3.44(+5.92%) |
Oct 29, 2018 | 60.72 | 61.99 | 57.01 | 58.12 | 705,672 | -0.96(-1.62%) |
Oct 26, 2018 | 60.09 | 61.63 | 58.13 | 59.08 | 760,400 | -2.74(-4.43%) |
Oct 25, 2018 | 60.34 | 62.42 | 59.03 | 61.82 | 743,720 | +2.22(+3.72%) |
Oct 24, 2018 | 63.84 | 64.60 | 59.46 | 59.60 | 1,125,308 | -4.65(-7.24%) |
Oct 23, 2018 | 63.00 | 64.79 | 62.15 | 64.25 | 966,269 | -0.70(-1.08%) |
Oct 22, 2018 | 62.22 | 65.42 | 61.69 | 64.95 | 867,116 | +2.93(+4.72%) |
Oct 19, 2018 | 65.02 | 65.95 | 61.49 | 62.02 | 814,000 | -2.52(-3.90%) |
Oct 18, 2018 | 66.54 | 66.68 | 63.31 | 64.54 | 556,486 | -2.56(-3.82%) |
Oct 17, 2018 | 67.33 | 67.90 | 66.04 | 67.10 | 828,287 | -0.38(-0.56%) |
Oct 16, 2018 | 63.91 | 68.20 | 63.07 | 67.48 | 1,502,145 | +4.75(+7.57%) |
Oct 15, 2018 | 62.83 | 64.13 | 61.36 | 62.73 | 606,462 | -0.32(-0.51%) |
Oct 12, 2018 | 62.93 | 65.00 | 61.84 | 63.05 | 831,900 | +2.17(+3.56%) |
Oct 11, 2018 | 61.72 | 63.39 | 60.83 | 60.88 | 1,515,081 | -1.28(-2.06%) |
Oct 10, 2018 | 66.15 | 66.44 | 62.01 | 62.16 | 1,014,921 | -4.45(-6.68%) |
Oct 09, 2018 | 67.03 | 68.76 | 65.81 | 66.61 | 662,399 | -0.76(-1.13%) |
Oct 08, 2018 | 68.74 | 69.22 | 65.39 | 67.37 | 905,748 | -1.67(-2.42%) |
Oct 05, 2018 | 71.15 | 72.29 | 67.89 | 69.04 | 1,270,400 | -2.42(-3.39%) |
Oct 04, 2018 | 73.65 | 73.66 | 70.13 | 71.46 | 1,117,721 | -2.42(-3.28%) |
Oct 03, 2018 | 73.96 | 75.10 | 73.50 | 73.88 | 526,760 | +0.01(+0.01%) |
Oct 02, 2018 | 76.00 | 76.89 | 72.89 | 73.87 | 999,726 | -2.86(-3.73%) |
Oct 01, 2018 | 79.57 | 80.43 | 76.61 | 76.73 | 678,641 | -2.37(-3.00%) |
Sep 28, 2018 | 79.12 | 80.36 | 78.63 | 79.10 | 607,300 | -0.38(-0.48%) |
Sep 27, 2018 | 79.23 | 80.46 | 78.69 | 79.48 | 459,480 | +0.35(+0.44%) |
Sep 26, 2018 | 79.49 | 79.90 | 78.17 | 79.13 | 1,083,027 | +0.04(+0.05%) |
Sep 25, 2018 | 77.08 | 79.50 | 76.80 | 79.09 | 790,553 | +2.23(+2.90%) |
Sep 24, 2018 | 76.00 | 78.10 | 74.82 | 76.86 | 461,079 | +0.08(+0.10%) |
Sep 21, 2018 | 78.09 | 78.09 | 75.86 | 76.78 | 1,961,800 | -1.30(-1.66%) |
Sep 20, 2018 | 75.94 | 78.20 | 73.31 | 78.08 | 1,000,857 | +2.14(+2.82%) |
Sep 19, 2018 | 76.88 | 77.68 | 75.15 | 75.94 | 556,276 | -1.19(-1.54%) |
Sep 18, 2018 | 76.91 | 78.91 | 76.66 | 77.13 | 669,103 | +0.55(+0.72%) |
Sep 17, 2018 | 78.55 | 78.63 | 76.03 | 76.58 | 935,621 | -2.52(-3.19%) |
Sep 14, 2018 | 79.99 | 80.77 | 78.58 | 79.10 | 741,300 | -1.63(-2.02%) |
Sep 13, 2018 | 79.71 | 82.88 | 79.50 | 80.73 | 962,486 | +1.93(+2.45%) |
Sep 12, 2018 | 78.06 | 79.25 | 76.36 | 78.80 | 886,911 | +0.52(+0.66%) |
Sep 11, 2018 | 76.10 | 80.80 | 75.14 | 78.28 | 990,233 | +0.26(+0.33%) |
Sep 10, 2018 | 78.56 | 78.94 | 77.11 | 78.02 | 1,019,518 | +0.01(+0.01%) |
Sep 07, 2018 | 76.39 | 79.36 | 74.19 | 78.01 | 1,312,700 | +1.23(+1.60%) |
Sep 06, 2018 | 78.49 | 78.49 | 75.10 | 76.78 | 1,321,375 | -0.10(-0.13%) |
Sep 05, 2018 | 82.58 | 84.53 | 75.27 | 76.88 | 4,687,388 | +4.88(+6.78%) |