Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.42 | 65.74 | 63.42 | 65.33 | 156,206 | +1.45(+2.27%) |
Nov 29, 2018 | 64.27 | 64.85 | 63.53 | 63.88 | 169,552 | -0.84(-1.31%) |
Nov 28, 2018 | 62.95 | 64.81 | 61.65 | 64.73 | 134,155 | +2.43(+3.90%) |
Nov 27, 2018 | 61.84 | 62.82 | 61.84 | 62.30 | 106,531 | -0.07(-0.12%) |
Nov 26, 2018 | 61.83 | 62.58 | 61.63 | 62.37 | 150,483 | +1.10(+1.80%) |
Nov 23, 2018 | 61.29 | 62.11 | 61.04 | 61.27 | 57,311 | -0.57(-0.92%) |
Nov 21, 2018 | 61.83 | 61.83 | 61.83 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 61.91 | 62.47 | 61.32 | 61.83 | 109,672 | -0.95(-1.51%) |
Nov 19, 2018 | 64.01 | 64.47 | 62.19 | 62.78 | 158,575 | -1.99(-3.07%) |
Nov 16, 2018 | 63.74 | 65.11 | 63.68 | 64.76 | 146,510 | +0.94(+1.47%) |
Nov 15, 2018 | 62.80 | 64.18 | 61.78 | 63.83 | 134,633 | +0.32(+0.51%) |
Nov 14, 2018 | 65.82 | 66.87 | 63.43 | 63.50 | 149,877 | -1.58(-2.42%) |
Nov 13, 2018 | 65.38 | 66.56 | 64.76 | 65.08 | 119,239 | +0.15(+0.23%) |
Nov 12, 2018 | 66.14 | 66.78 | 64.67 | 64.93 | 175,011 | -1.16(-1.76%) |
Nov 09, 2018 | 68.06 | 68.67 | 65.62 | 66.09 | 132,613 | -2.65(-3.85%) |
Nov 08, 2018 | 68.71 | 69.33 | 68.17 | 68.74 | 111,308 | -0.33(-0.48%) |
Nov 07, 2018 | 68.50 | 69.16 | 67.10 | 69.07 | 163,000 | +1.15(+1.69%) |
Nov 06, 2018 | 65.72 | 68.48 | 65.66 | 67.92 | 221,273 | +2.12(+3.22%) |
Nov 05, 2018 | 67.30 | 68.00 | 64.99 | 65.80 | 194,898 | -0.86(-1.29%) |
Nov 02, 2018 | 64.75 | 66.90 | 64.43 | 66.67 | 253,915 | +2.64(+4.12%) |
Nov 01, 2018 | 64.96 | 65.37 | 61.36 | 64.03 | 321,030 | +6.29(+10.90%) |
Oct 31, 2018 | 56.83 | 58.67 | 56.51 | 57.74 | 177,802 | +1.93(+3.46%) |
Oct 30, 2018 | 53.76 | 55.99 | 53.76 | 55.81 | 163,986 | +2.13(+3.96%) |
Oct 29, 2018 | 55.80 | 56.58 | 53.19 | 53.68 | 153,595 | -1.04(-1.90%) |
Oct 26, 2018 | 54.69 | 56.28 | 53.57 | 54.72 | 291,513 | -0.58(-1.04%) |
Oct 25, 2018 | 55.40 | 56.06 | 54.47 | 55.30 | 171,461 | +0.80(+1.46%) |
Oct 24, 2018 | 56.97 | 57.41 | 54.28 | 54.50 | 198,459 | -2.38(-4.18%) |
Oct 23, 2018 | 59.68 | 59.68 | 56.54 | 56.87 | 279,238 | -3.39(-5.62%) |
Oct 22, 2018 | 60.87 | 61.40 | 60.26 | 60.26 | 53,334 | -0.35(-0.58%) |
Oct 19, 2018 | 61.04 | 61.38 | 60.05 | 60.62 | 68,192 | -0.40(-0.65%) |
Oct 18, 2018 | 62.21 | 62.21 | 60.45 | 61.01 | 72,537 | -1.62(-2.58%) |
Oct 17, 2018 | 63.47 | 63.47 | 61.91 | 62.63 | 60,665 | -0.99(-1.56%) |
Oct 16, 2018 | 62.37 | 63.77 | 61.88 | 63.62 | 63,568 | +1.78(+2.88%) |
Oct 15, 2018 | 61.84 | 62.35 | 61.41 | 61.84 | 63,364 | -0.12(-0.19%) |
Oct 12, 2018 | 63.43 | 63.43 | 60.80 | 61.96 | 148,557 | -0.40(-0.64%) |
Oct 11, 2018 | 64.98 | 65.54 | 62.34 | 62.36 | 146,910 | -2.83(-4.34%) |
Oct 10, 2018 | 68.20 | 68.20 | 64.95 | 65.19 | 128,627 | -3.25(-4.75%) |
Oct 09, 2018 | 69.25 | 69.81 | 68.31 | 68.44 | 115,060 | -0.98(-1.42%) |
Oct 08, 2018 | 69.00 | 69.59 | 68.55 | 69.42 | 98,772 | +0.32(+0.47%) |
Oct 05, 2018 | 68.98 | 69.20 | 68.41 | 69.10 | 145,864 | +0.21(+0.31%) |
Oct 04, 2018 | 68.53 | 69.71 | 68.53 | 68.89 | 135,606 | +0.16(+0.23%) |
Oct 03, 2018 | 66.79 | 69.02 | 66.68 | 68.73 | 111,284 | +2.19(+3.29%) |
Oct 02, 2018 | 65.92 | 66.62 | 65.79 | 66.54 | 113,760 | +0.50(+0.76%) |
Oct 01, 2018 | 68.17 | 68.38 | 65.86 | 66.04 | 174,024 | -1.66(-2.45%) |
Sep 28, 2018 | 68.12 | 68.90 | 67.61 | 67.70 | 95,555 | -0.58(-0.84%) |
Sep 27, 2018 | 68.63 | 69.14 | 68.05 | 68.27 | 124,695 | -0.17(-0.24%) |
Sep 26, 2018 | 68.90 | 69.22 | 68.35 | 68.44 | 84,201 | -0.48(-0.70%) |
Sep 25, 2018 | 69.06 | 69.16 | 68.30 | 68.92 | 100,406 | +0.17(+0.24%) |
Sep 24, 2018 | 70.34 | 70.34 | 68.69 | 68.76 | 181,404 | -1.34(-1.91%) |
Sep 21, 2018 | 70.60 | 71.42 | 69.94 | 70.09 | 255,854 | -0.92(-1.29%) |
Sep 20, 2018 | 71.69 | 72.69 | 70.91 | 71.01 | 146,693 | -0.14(-0.20%) |
Sep 19, 2018 | 70.99 | 71.80 | 70.99 | 71.15 | 109,757 | +0.26(+0.37%) |
Sep 18, 2018 | 71.27 | 71.47 | 70.68 | 70.89 | 96,676 | -0.19(-0.27%) |
Sep 17, 2018 | 72.19 | 72.28 | 71.07 | 71.09 | 102,318 | -1.07(-1.48%) |
Sep 14, 2018 | 70.03 | 72.46 | 70.03 | 72.15 | 254,993 | +2.10(+2.99%) |
Sep 13, 2018 | 69.19 | 70.08 | 68.67 | 70.06 | 125,666 | +1.23(+1.78%) |
Sep 12, 2018 | 67.77 | 68.86 | 67.45 | 68.83 | 111,059 | +0.97(+1.42%) |
Sep 11, 2018 | 68.11 | 68.27 | 67.38 | 67.87 | 74,771 | -0.43(-0.63%) |
Sep 10, 2018 | 68.25 | 69.27 | 68.15 | 68.29 | 102,185 | +0.42(+0.62%) |
Sep 07, 2018 | 68.34 | 69.03 | 67.33 | 67.87 | 109,775 | -0.75(-1.10%) |
Sep 06, 2018 | 69.12 | 69.43 | 67.94 | 68.63 | 205,608 | -0.44(-0.63%) |
Sep 05, 2018 | 68.57 | 69.32 | 68.14 | 69.06 | 91,123 | +0.33(+0.49%) |