Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.23 | 65.17 | 64.23 | 65.08 | 24,164 | +0.86(+1.34%) |
Nov 29, 2018 | 64.94 | 65.17 | 63.97 | 64.22 | 26,833 | -1.05(-1.61%) |
Nov 28, 2018 | 63.31 | 65.44 | 62.63 | 65.27 | 26,448 | +1.97(+3.11%) |
Nov 27, 2018 | 64.00 | 64.00 | 62.37 | 63.30 | 28,523 | -0.71(-1.11%) |
Nov 26, 2018 | 63.25 | 64.16 | 63.25 | 64.01 | 32,298 | +0.91(+1.44%) |
Nov 23, 2018 | 62.16 | 63.38 | 62.16 | 63.10 | 11,121 | +0.79(+1.27%) |
Nov 21, 2018 | 62.31 | 62.31 | 62.31 | 0 | +1.42(+2.34%) | |
Nov 20, 2018 | 60.53 | 61.35 | 60.50 | 60.89 | 27,767 | -0.76(-1.24%) |
Nov 19, 2018 | 61.78 | 62.01 | 61.21 | 61.65 | 30,484 | -0.02(-0.03%) |
Nov 16, 2018 | 60.93 | 61.80 | 60.76 | 61.67 | 36,802 | +0.12(+0.19%) |
Nov 15, 2018 | 61.99 | 62.99 | 61.28 | 61.55 | 25,748 | -0.84(-1.35%) |
Nov 14, 2018 | 64.31 | 64.31 | 61.81 | 62.39 | 24,455 | -0.35(-0.55%) |
Nov 13, 2018 | 63.78 | 64.36 | 62.54 | 62.74 | 33,679 | -0.78(-1.23%) |
Nov 12, 2018 | 65.54 | 65.54 | 63.31 | 63.52 | 36,323 | -2.03(-3.09%) |
Nov 09, 2018 | 67.29 | 67.29 | 65.10 | 65.55 | 15,772 | -1.73(-2.57%) |
Nov 08, 2018 | 67.60 | 67.72 | 66.82 | 67.28 | 16,673 | -0.50(-0.74%) |
Nov 07, 2018 | 68.14 | 68.17 | 67.26 | 67.78 | 38,431 | +0.14(+0.20%) |
Nov 06, 2018 | 67.10 | 67.92 | 67.08 | 67.64 | 22,772 | +0.92(+1.38%) |
Nov 05, 2018 | 67.64 | 67.64 | 66.43 | 66.72 | 25,765 | -0.51(-0.76%) |
Nov 02, 2018 | 68.74 | 69.53 | 66.83 | 67.24 | 50,249 | -1.02(-1.49%) |
Nov 01, 2018 | 68.15 | 68.26 | 65.66 | 68.26 | 58,962 | +1.15(+1.71%) |
Oct 31, 2018 | 65.85 | 67.64 | 65.15 | 67.11 | 75,134 | +2.05(+3.15%) |
Oct 30, 2018 | 62.31 | 66.02 | 61.13 | 65.06 | 187,637 | +3.50(+5.69%) |
Oct 29, 2018 | 63.09 | 63.63 | 60.95 | 61.56 | 105,161 | -1.08(-1.72%) |
Oct 26, 2018 | 61.34 | 63.54 | 61.34 | 62.64 | 43,273 | +0.27(+0.43%) |
Oct 25, 2018 | 62.75 | 63.38 | 62.10 | 62.37 | 59,275 | -0.47(-0.76%) |
Oct 24, 2018 | 64.81 | 65.51 | 62.79 | 62.85 | 29,760 | -2.24(-3.43%) |
Oct 23, 2018 | 66.39 | 66.61 | 64.56 | 65.08 | 45,662 | -1.87(-2.79%) |
Oct 22, 2018 | 67.04 | 67.31 | 66.14 | 66.95 | 38,519 | +0.66(+1.00%) |
Oct 19, 2018 | 66.50 | 66.77 | 65.66 | 66.29 | 34,780 | -0.17(-0.25%) |
Oct 18, 2018 | 66.93 | 68.34 | 66.37 | 66.46 | 14,762 | -1.07(-1.58%) |
Oct 17, 2018 | 68.81 | 68.81 | 66.76 | 67.52 | 25,192 | -1.57(-2.28%) |
Oct 16, 2018 | 67.36 | 69.36 | 67.21 | 69.10 | 32,402 | +2.19(+3.27%) |
Oct 15, 2018 | 65.72 | 67.27 | 65.41 | 66.91 | 32,919 | +1.23(+1.87%) |
Oct 12, 2018 | 65.28 | 66.17 | 64.61 | 65.68 | 46,710 | +0.70(+1.08%) |
Oct 11, 2018 | 65.29 | 66.50 | 64.54 | 64.98 | 64,726 | -0.51(-0.79%) |
Oct 10, 2018 | 68.38 | 68.41 | 65.37 | 65.50 | 44,109 | -3.05(-4.44%) |
Oct 09, 2018 | 69.53 | 70.27 | 68.25 | 68.54 | 29,734 | -1.36(-1.95%) |
Oct 08, 2018 | 70.41 | 71.30 | 69.53 | 69.91 | 7,780 | -1.01(-1.42%) |
Oct 05, 2018 | 71.73 | 72.02 | 70.00 | 70.92 | 13,851 | -1.56(-2.16%) |
Oct 04, 2018 | 72.74 | 72.82 | 71.59 | 72.48 | 27,207 | -0.25(-0.34%) |
Oct 03, 2018 | 73.87 | 74.13 | 72.49 | 72.73 | 39,046 | -1.06(-1.43%) |
Oct 02, 2018 | 75.56 | 76.06 | 73.28 | 73.78 | 22,762 | -2.09(-2.75%) |
Oct 01, 2018 | 77.07 | 77.43 | 75.32 | 75.87 | 18,771 | -0.83(-1.08%) |
Sep 28, 2018 | 75.17 | 77.84 | 75.17 | 76.70 | 22,142 | +0.99(+1.31%) |
Sep 27, 2018 | 77.25 | 77.44 | 75.42 | 75.71 | 27,200 | -1.34(-1.73%) |
Sep 26, 2018 | 78.09 | 78.09 | 76.95 | 77.05 | 22,581 | -0.89(-1.14%) |
Sep 25, 2018 | 79.13 | 79.32 | 77.64 | 77.94 | 17,277 | -1.09(-1.38%) |
Sep 24, 2018 | 78.24 | 79.47 | 77.74 | 79.03 | 24,600 | +0.94(+1.20%) |
Sep 21, 2018 | 76.75 | 78.68 | 76.26 | 78.09 | 53,990 | +0.69(+0.89%) |
Sep 20, 2018 | 78.04 | 78.28 | 76.90 | 77.39 | 15,214 | -0.30(-0.38%) |
Sep 19, 2018 | 78.63 | 79.47 | 77.44 | 77.69 | 38,926 | -0.69(-0.88%) |
Sep 18, 2018 | 77.61 | 78.88 | 77.59 | 78.38 | 49,553 | +1.04(+1.34%) |
Sep 17, 2018 | 77.64 | 77.64 | 76.41 | 77.35 | 22,371 | +0.05(+0.06%) |
Sep 14, 2018 | 76.83 | 77.94 | 76.16 | 77.30 | 19,917 | +0.40(+0.51%) |
Sep 13, 2018 | 78.24 | 78.33 | 76.41 | 76.90 | 25,232 | -1.38(-1.77%) |
Sep 12, 2018 | 77.17 | 78.63 | 77.02 | 78.28 | 23,177 | +1.04(+1.34%) |
Sep 11, 2018 | 77.25 | 77.39 | 76.31 | 77.25 | 23,371 | +0.20(+0.26%) |
Sep 10, 2018 | 77.39 | 77.54 | 76.38 | 77.05 | 24,528 | -0.30(-0.38%) |
Sep 07, 2018 | 78.19 | 78.98 | 76.65 | 77.35 | 13,851 | -1.04(-1.32%) |
Sep 06, 2018 | 78.48 | 79.22 | 77.79 | 78.38 | 14,142 | -0.15(-0.19%) |
Sep 05, 2018 | 79.22 | 79.22 | 77.84 | 78.53 | 26,030 | -0.94(-1.18%) |