Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.75 | 65.17 | 64.67 | 65.17 | 6,355 | +0.83(+1.30%) |
Nov 29, 2018 | 64.57 | 64.59 | 64.33 | 64.33 | 2,173 | +1.08(+1.70%) |
Nov 28, 2018 | 63.25 | 63.25 | 63.25 | 152 | +0.00(+0.00%) | |
Nov 27, 2018 | 62.89 | 63.25 | 62.89 | 63.25 | 4,442 | +0.30(+0.47%) |
Nov 26, 2018 | 62.96 | 62.96 | 62.96 | 62.96 | 117 | +0.57(+0.91%) |
Nov 23, 2018 | 62.13 | 62.39 | 62.13 | 62.39 | 605 | -0.31(-0.50%) |
Nov 21, 2018 | 62.70 | 62.70 | 62.70 | 0 | +0.35(+0.56%) | |
Nov 20, 2018 | 62.58 | 62.58 | 62.11 | 62.35 | 58,266 | -1.02(-1.60%) |
Nov 19, 2018 | 63.35 | 63.37 | 63.35 | 63.37 | 1,054 | -1.19(-1.85%) |
Nov 16, 2018 | 64.34 | 64.56 | 64.22 | 64.56 | 3,127 | +1.15(+1.81%) |
Nov 15, 2018 | 63.41 | 63.41 | 63.41 | 63.41 | 135 | -0.46(-0.73%) |
Nov 14, 2018 | 63.88 | 63.88 | 63.88 | 63.88 | 289 | -0.46(-0.72%) |
Nov 13, 2018 | 64.34 | 64.34 | 64.34 | 64.34 | 133 | -0.41(-0.63%) |
Nov 12, 2018 | 64.75 | 64.75 | 64.75 | 64.75 | 433 | -0.55(-0.83%) |
Nov 09, 2018 | 65.14 | 65.30 | 65.14 | 65.30 | 605 | -0.54(-0.81%) |
Nov 08, 2018 | 66.10 | 66.10 | 65.83 | 65.83 | 2,230 | -0.23(-0.35%) |
Nov 07, 2018 | 65.42 | 66.06 | 65.42 | 66.06 | 2,348 | +1.73(+2.70%) |
Nov 06, 2018 | 64.32 | 64.32 | 64.32 | 14 | +0.00(+0.00%) | |
Nov 05, 2018 | 64.04 | 64.32 | 63.93 | 64.32 | 4,363 | +0.31(+0.49%) |
Nov 02, 2018 | 64.59 | 64.59 | 63.61 | 64.01 | 1,109 | -0.26(-0.41%) |
Nov 01, 2018 | 64.28 | 64.28 | 64.28 | 64.28 | 135 | -0.06(-0.09%) |
Oct 31, 2018 | 64.15 | 64.34 | 64.15 | 64.33 | 3,467 | +1.44(+2.29%) |
Oct 30, 2018 | 62.42 | 62.89 | 62.13 | 62.89 | 2,359 | +1.17(+1.89%) |
Oct 29, 2018 | 62.55 | 62.55 | 61.73 | 61.73 | 3,312 | -0.38(-0.61%) |
Oct 26, 2018 | 62.61 | 62.76 | 62.10 | 62.10 | 2,017 | -1.18(-1.86%) |
Oct 25, 2018 | 63.28 | 63.28 | 63.28 | 63.28 | 1,008 | -1.22(-1.89%) |
Oct 24, 2018 | 64.50 | 64.50 | 64.50 | 198 | +0.00(+0.00%) | |
Oct 23, 2018 | 63.99 | 64.50 | 63.59 | 64.50 | 5,307 | -0.38(-0.58%) |
Oct 22, 2018 | 64.88 | 64.88 | 64.88 | 48 | +0.00(+0.00%) | |
Oct 19, 2018 | 65.56 | 65.56 | 64.88 | 64.88 | 3,833 | +0.04(+0.06%) |
Oct 18, 2018 | 65.08 | 65.08 | 64.84 | 64.84 | 788 | -1.07(-1.62%) |
Oct 17, 2018 | 66.11 | 66.11 | 65.91 | 65.91 | 1,082 | -0.04(-0.06%) |
Oct 16, 2018 | 65.51 | 65.94 | 65.51 | 65.94 | 1,757 | +0.82(+1.26%) |
Oct 15, 2018 | 65.13 | 65.13 | 65.13 | 149 | +0.00(+0.00%) | |
Oct 12, 2018 | 65.13 | 65.13 | 65.13 | 65.13 | 302 | +1.14(+1.78%) |
Oct 11, 2018 | 65.11 | 65.11 | 63.99 | 63.99 | 728 | -1.78(-2.70%) |
Oct 10, 2018 | 66.79 | 66.79 | 65.64 | 65.76 | 1,715 | -1.89(-2.79%) |
Oct 09, 2018 | 67.68 | 67.68 | 67.65 | 67.65 | 1,570 | -0.10(-0.15%) |
Oct 08, 2018 | 67.52 | 67.75 | 67.52 | 67.75 | 382 | +0.23(+0.34%) |
Oct 05, 2018 | 67.53 | 67.53 | 67.53 | 67.53 | 1,008 | -0.80(-1.18%) |
Oct 04, 2018 | 68.40 | 68.40 | 68.16 | 68.33 | 585 | -0.59(-0.85%) |
Oct 03, 2018 | 68.95 | 68.95 | 68.92 | 68.92 | 1,804 | +0.04(+0.06%) |
Oct 01, 2018 | 68.87 | 68.87 | 68.87 | 0 | +0.41(+0.60%) | |
Sep 28, 2018 | 68.46 | 68.46 | 68.46 | 13 | +0.00(+0.00%) | |
Sep 27, 2018 | 68.46 | 68.46 | 68.46 | 29 | +0.00(+0.00%) | |
Sep 26, 2018 | 68.46 | 68.46 | 68.46 | 68.46 | 260 | +0.02(+0.04%) |
Sep 25, 2018 | 68.47 | 68.48 | 68.44 | 68.44 | 6,345 | -0.02(-0.03%) |
Sep 24, 2018 | 68.55 | 68.55 | 68.42 | 68.46 | 17,743 | -0.10(-0.14%) |
Sep 21, 2018 | 68.79 | 68.79 | 68.56 | 68.56 | 5,774 | +0.58(+0.85%) |
Sep 20, 2018 | 67.98 | 67.98 | 67.98 | 143 | +0.00(+0.00%) | |
Sep 19, 2018 | 67.84 | 68.02 | 67.84 | 67.98 | 1,560 | +0.01(+0.01%) |
Sep 18, 2018 | 67.78 | 67.98 | 67.78 | 67.97 | 2,072 | -0.05(-0.07%) |
Sep 17, 2018 | 68.02 | 68.02 | 68.02 | 29 | +0.00(+0.00%) | |
Sep 14, 2018 | 68.15 | 68.15 | 68.02 | 68.02 | 1,722 | +0.10(+0.15%) |
Sep 13, 2018 | 67.92 | 67.92 | 67.92 | 67.92 | 260 | +0.25(+0.36%) |
Sep 12, 2018 | 67.67 | 67.67 | 67.67 | 5 | +0.00(+0.00%) | |
Sep 11, 2018 | 67.65 | 67.67 | 67.65 | 67.67 | 566 | +0.36(+0.53%) |
Sep 10, 2018 | 67.32 | 67.32 | 67.32 | 67.32 | 782 | +0.07(+0.10%) |
Sep 07, 2018 | 67.10 | 67.37 | 67.10 | 67.25 | 709 | -0.32(-0.47%) |
Sep 05, 2018 | 67.57 | 67.57 | 67.57 | 0 | -0.31(-0.46%) |