Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.57 | 67.86 | 63.29 | 63.71 | 605,000 | -2.24(-3.40%) |
Nov 29, 2018 | 64.55 | 66.88 | 64.24 | 65.95 | 235,003 | +1.27(+1.96%) |
Nov 28, 2018 | 63.28 | 64.83 | 62.24 | 64.68 | 383,057 | +1.41(+2.23%) |
Nov 27, 2018 | 65.91 | 66.48 | 63.07 | 63.27 | 302,531 | -2.63(-3.99%) |
Nov 26, 2018 | 63.78 | 66.09 | 63.48 | 65.90 | 217,507 | +2.71(+4.29%) |
Nov 23, 2018 | 65.46 | 65.46 | 61.41 | 63.19 | 292,800 | -4.40(-6.51%) |
Nov 21, 2018 | 67.59 | 67.59 | 67.59 | 0 | +0.44(+0.66%) | |
Nov 20, 2018 | 71.16 | 71.97 | 66.90 | 67.15 | 391,773 | -5.61(-7.71%) |
Nov 19, 2018 | 75.35 | 76.77 | 71.01 | 72.76 | 332,528 | -2.41(-3.21%) |
Nov 16, 2018 | 70.98 | 75.49 | 70.84 | 75.17 | 822,800 | +3.49(+4.87%) |
Nov 15, 2018 | 68.02 | 71.69 | 66.95 | 71.68 | 267,007 | +2.99(+4.35%) |
Nov 14, 2018 | 69.53 | 70.09 | 68.01 | 68.69 | 247,056 | -0.25(-0.36%) |
Nov 13, 2018 | 67.83 | 70.07 | 66.97 | 68.94 | 262,218 | +1.67(+2.48%) |
Nov 12, 2018 | 67.23 | 68.29 | 65.73 | 67.27 | 170,591 | +0.34(+0.51%) |
Nov 09, 2018 | 67.01 | 67.05 | 64.63 | 66.93 | 207,300 | -0.77(-1.14%) |
Nov 08, 2018 | 69.08 | 69.08 | 66.32 | 67.70 | 221,376 | -1.51(-2.18%) |
Nov 07, 2018 | 67.56 | 73.54 | 66.86 | 69.21 | 905,538 | +1.86(+2.76%) |
Nov 06, 2018 | 65.17 | 67.66 | 64.78 | 67.35 | 303,720 | +2.19(+3.36%) |
Nov 05, 2018 | 63.97 | 66.05 | 63.52 | 65.16 | 373,024 | +1.24(+1.94%) |
Nov 02, 2018 | 63.63 | 64.41 | 62.13 | 63.92 | 388,300 | +0.74(+1.17%) |
Nov 01, 2018 | 61.28 | 66.92 | 59.41 | 63.18 | 901,287 | +9.45(+17.59%) |
Oct 31, 2018 | 52.15 | 54.00 | 52.15 | 53.73 | 354,827 | +2.05(+3.97%) |
Oct 30, 2018 | 50.52 | 51.92 | 50.20 | 51.68 | 236,480 | +1.02(+2.01%) |
Oct 29, 2018 | 52.55 | 53.70 | 49.97 | 50.66 | 163,752 | -1.12(-2.16%) |
Oct 26, 2018 | 51.56 | 52.92 | 50.02 | 51.78 | 273,000 | -0.61(-1.16%) |
Oct 25, 2018 | 52.00 | 53.00 | 51.70 | 52.39 | 332,164 | +0.81(+1.57%) |
Oct 24, 2018 | 54.96 | 55.23 | 51.41 | 51.58 | 380,877 | -3.63(-6.57%) |
Oct 23, 2018 | 56.01 | 56.01 | 52.73 | 55.21 | 395,807 | -1.70(-2.99%) |
Oct 22, 2018 | 57.31 | 58.09 | 56.38 | 56.91 | 220,240 | -0.39(-0.68%) |
Oct 19, 2018 | 58.94 | 59.12 | 56.91 | 57.30 | 180,000 | -1.24(-2.12%) |
Oct 18, 2018 | 60.00 | 60.34 | 58.23 | 58.54 | 152,141 | -1.85(-3.06%) |
Oct 17, 2018 | 61.20 | 62.49 | 59.24 | 60.39 | 144,341 | -0.91(-1.48%) |
Oct 16, 2018 | 60.19 | 61.54 | 59.66 | 61.30 | 270,964 | +1.64(+2.75%) |
Oct 15, 2018 | 59.27 | 60.68 | 58.84 | 59.66 | 145,112 | +0.39(+0.66%) |
Oct 12, 2018 | 59.97 | 61.12 | 58.51 | 59.27 | 237,600 | +0.35(+0.59%) |
Oct 11, 2018 | 59.90 | 61.35 | 58.84 | 58.92 | 422,135 | -1.15(-1.91%) |
Oct 10, 2018 | 64.00 | 64.00 | 59.98 | 60.07 | 383,833 | -4.18(-6.51%) |
Oct 09, 2018 | 64.99 | 65.49 | 63.69 | 64.25 | 232,629 | -0.81(-1.25%) |
Oct 08, 2018 | 65.89 | 66.28 | 64.51 | 65.06 | 258,472 | -1.07(-1.62%) |
Oct 05, 2018 | 66.56 | 67.13 | 65.28 | 66.13 | 225,700 | -0.37(-0.56%) |
Oct 04, 2018 | 68.12 | 68.29 | 66.04 | 66.50 | 167,887 | -1.82(-2.66%) |
Oct 03, 2018 | 67.76 | 69.00 | 67.71 | 68.32 | 168,179 | +0.79(+1.17%) |
Oct 02, 2018 | 66.40 | 68.22 | 65.76 | 67.53 | 202,575 | +0.66(+0.99%) |
Oct 01, 2018 | 70.49 | 70.97 | 66.70 | 66.87 | 269,693 | -3.18(-4.54%) |
Sep 28, 2018 | 69.45 | 71.47 | 69.45 | 70.05 | 301,200 | +0.05(+0.07%) |
Sep 27, 2018 | 69.90 | 70.90 | 68.91 | 70.00 | 186,066 | +0.15(+0.21%) |
Sep 26, 2018 | 70.10 | 71.00 | 69.65 | 69.85 | 245,582 | -0.10(-0.14%) |
Sep 25, 2018 | 70.80 | 70.80 | 69.45 | 69.95 | 348,259 | -1.05(-1.48%) |
Sep 24, 2018 | 71.65 | 71.65 | 69.80 | 71.00 | 352,653 | -0.85(-1.18%) |
Sep 21, 2018 | 72.30 | 73.10 | 71.65 | 71.85 | 600,600 | -0.25(-0.35%) |
Sep 20, 2018 | 71.80 | 72.80 | 70.75 | 72.10 | 495,314 | +1.05(+1.48%) |
Sep 19, 2018 | 69.70 | 71.55 | 69.55 | 71.05 | 365,850 | +1.30(+1.86%) |
Sep 18, 2018 | 69.00 | 70.30 | 68.65 | 69.75 | 206,494 | +0.90(+1.31%) |
Sep 17, 2018 | 69.80 | 69.90 | 68.00 | 68.85 | 363,082 | -1.10(-1.57%) |
Sep 14, 2018 | 68.40 | 70.20 | 67.10 | 69.95 | 300,800 | +1.80(+2.64%) |
Sep 13, 2018 | 69.90 | 70.60 | 67.90 | 68.15 | 284,656 | -1.70(-2.43%) |
Sep 12, 2018 | 70.60 | 71.80 | 69.85 | 69.85 | 274,842 | -0.70(-0.99%) |
Sep 11, 2018 | 69.55 | 70.85 | 68.65 | 70.55 | 222,579 | +0.80(+1.15%) |
Sep 10, 2018 | 68.45 | 70.35 | 68.18 | 69.75 | 273,970 | +1.75(+2.57%) |
Sep 07, 2018 | 68.20 | 69.25 | 67.40 | 68.00 | 158,900 | -0.35(-0.51%) |
Sep 06, 2018 | 68.25 | 69.10 | 67.30 | 68.35 | 267,757 | +0.10(+0.15%) |
Sep 05, 2018 | 67.00 | 68.75 | 65.38 | 68.25 | 304,169 | +1.45(+2.17%) |