Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 66.40 | 66.75 | 65.19 | 65.64 | 1,632 | -0.42(-0.64%) |
Nov 29, 2018 | 66.54 | 66.63 | 65.46 | 66.06 | 4,163 | -0.15(-0.22%) |
Nov 28, 2018 | 63.85 | 66.21 | 61.68 | 66.21 | 5,406 | +2.94(+4.65%) |
Nov 27, 2018 | 59.78 | 63.47 | 59.78 | 63.27 | 2,686 | +4.75(+8.12%) |
Nov 26, 2018 | 61.22 | 61.35 | 58.04 | 58.51 | 6,101 | -4.29(-6.83%) |
Nov 23, 2018 | 63.41 | 63.41 | 62.42 | 62.81 | 918 | -2.17(-3.33%) |
Nov 21, 2018 | 64.97 | 64.97 | 64.97 | 0 | +2.67(+4.29%) | |
Nov 20, 2018 | 64.25 | 64.31 | 62.30 | 62.30 | 9,409 | -4.71(-7.03%) |
Nov 19, 2018 | 67.29 | 67.61 | 66.12 | 67.01 | 2,342 | -2.14(-3.09%) |
Nov 16, 2018 | 66.12 | 69.15 | 66.06 | 69.15 | 5,613 | +2.18(+3.25%) |
Nov 15, 2018 | 64.57 | 67.67 | 64.34 | 66.97 | 7,472 | +3.30(+5.19%) |
Nov 14, 2018 | 64.00 | 64.00 | 62.50 | 63.67 | 2,660 | +1.92(+3.11%) |
Nov 13, 2018 | 61.95 | 62.28 | 60.67 | 61.75 | 8,716 | -2.15(-3.36%) |
Nov 12, 2018 | 64.62 | 64.85 | 63.54 | 63.89 | 3,184 | -1.50(-2.29%) |
Nov 09, 2018 | 64.54 | 66.00 | 62.36 | 65.39 | 15,513 | +1.01(+1.57%) |
Nov 08, 2018 | 68.02 | 68.05 | 64.38 | 64.38 | 4,689 | -4.42(-6.42%) |
Nov 07, 2018 | 69.61 | 69.61 | 66.56 | 68.80 | 12,679 | -0.21(-0.30%) |
Nov 06, 2018 | 70.59 | 70.59 | 68.51 | 69.01 | 4,497 | -2.13(-2.99%) |
Nov 05, 2018 | 72.46 | 72.87 | 71.03 | 71.13 | 4,580 | -2.06(-2.81%) |
Nov 02, 2018 | 73.64 | 74.55 | 70.92 | 73.19 | 20,003 | +1.90(+2.67%) |
Nov 01, 2018 | 70.16 | 71.72 | 68.49 | 71.29 | 3,141 | +4.79(+7.21%) |
Oct 31, 2018 | 69.17 | 69.17 | 66.50 | 66.50 | 1,118 | -2.19(-3.20%) |
Oct 30, 2018 | 63.75 | 68.69 | 63.43 | 68.69 | 3,586 | +5.01(+7.86%) |
Oct 29, 2018 | 72.14 | 72.14 | 61.66 | 63.69 | 15,178 | -4.33(-6.37%) |
Oct 26, 2018 | 65.03 | 68.02 | 64.05 | 68.02 | 6,225 | +3.35(+5.18%) |
Oct 25, 2018 | 63.29 | 64.78 | 63.29 | 64.67 | 2,820 | +3.22(+5.25%) |
Oct 24, 2018 | 63.41 | 63.89 | 61.27 | 61.44 | 1,361 | -5.23(-7.85%) |
Oct 23, 2018 | 65.25 | 66.67 | 64.05 | 66.67 | 4,483 | -0.46(-0.69%) |
Oct 22, 2018 | 67.22 | 67.73 | 67.14 | 67.14 | 1,438 | +2.53(+3.92%) |
Oct 19, 2018 | 64.65 | 64.65 | 64.35 | 64.61 | 2,449 | +1.20(+1.88%) |
Oct 18, 2018 | 64.28 | 64.28 | 63.41 | 63.41 | 785 | -4.30(-6.35%) |
Oct 17, 2018 | 67.61 | 67.97 | 67.61 | 67.71 | 1,504 | +2.29(+3.49%) |
Oct 16, 2018 | 65.13 | 65.55 | 65.13 | 65.43 | 2,052 | +2.71(+4.32%) |
Oct 15, 2018 | 63.23 | 63.95 | 62.72 | 62.72 | 1,030 | -0.16(-0.25%) |
Oct 12, 2018 | 63.49 | 63.49 | 62.02 | 62.87 | 1,326 | +2.33(+3.85%) |
Oct 11, 2018 | 63.01 | 63.91 | 60.54 | 60.54 | 3,107 | -1.70(-2.72%) |
Oct 10, 2018 | 64.35 | 64.36 | 62.13 | 62.24 | 6,237 | -4.37(-6.56%) |
Oct 09, 2018 | 65.91 | 67.32 | 64.90 | 66.61 | 5,552 | +0.70(+1.06%) |
Oct 08, 2018 | 66.42 | 66.63 | 63.69 | 65.91 | 9,234 | +8.50(+14.81%) |
Oct 05, 2018 | 58.58 | 58.58 | 57.41 | 57.41 | 816 | -0.18(-0.30%) |
Oct 04, 2018 | 57.89 | 57.89 | 55.60 | 57.58 | 856 | -0.03(-0.05%) |
Oct 03, 2018 | 61.33 | 61.38 | 57.53 | 57.61 | 8,561 | +2.77(+5.05%) |
Oct 02, 2018 | 53.25 | 55.40 | 53.25 | 54.84 | 5,848 | +5.70(+11.61%) |
Oct 01, 2018 | 49.14 | 49.14 | 49.14 | 49.14 | 313 | +0.00(+0.00%) |
Sep 28, 2018 | 49.76 | 50.57 | 49.14 | 49.14 | 1,428 | -1.62(-3.19%) |
Sep 27, 2018 | 50.67 | 51.13 | 50.67 | 50.75 | 2,319 | +2.13(+4.38%) |
Sep 26, 2018 | 48.79 | 48.88 | 48.62 | 48.62 | 440 | +0.95(+1.98%) |
Sep 25, 2018 | 45.17 | 47.68 | 45.17 | 47.68 | 1,841 | +1.03(+2.21%) |
Sep 24, 2018 | 48.34 | 48.54 | 46.53 | 46.65 | 4,637 | -2.94(-5.93%) |
Sep 21, 2018 | 48.32 | 49.94 | 48.32 | 49.59 | 3,061 | +2.31(+4.89%) |
Sep 20, 2018 | 46.66 | 47.31 | 46.66 | 47.28 | 7,383 | +0.75(+1.62%) |
Sep 19, 2018 | 45.66 | 47.45 | 45.66 | 46.52 | 2,893 | +0.52(+1.13%) |
Sep 18, 2018 | 45.21 | 46.39 | 45.21 | 46.00 | 5,298 | +1.36(+3.05%) |
Sep 17, 2018 | 42.45 | 45.07 | 42.45 | 44.64 | 4,185 | +2.23(+5.27%) |
Sep 14, 2018 | 42.66 | 42.92 | 41.88 | 42.41 | 7,042 | +0.86(+2.08%) |
Sep 13, 2018 | 42.33 | 42.33 | 41.54 | 41.54 | 1,744 | -1.22(-2.86%) |
Sep 12, 2018 | 42.77 | 42.77 | 42.77 | 42.77 | 2,318 | +1.03(+2.46%) |
Sep 11, 2018 | 42.70 | 42.71 | 41.50 | 41.74 | 4,801 | -3.35(-7.43%) |
Sep 10, 2018 | 46.11 | 46.11 | 45.09 | 45.09 | 1,111 | -1.13(-2.44%) |
Sep 07, 2018 | 46.34 | 47.10 | 45.89 | 46.22 | 5,307 | +1.55(+3.46%) |
Sep 06, 2018 | 43.27 | 44.80 | 42.39 | 44.67 | 1,898 | +1.55(+3.59%) |
Sep 05, 2018 | 41.92 | 43.31 | 41.92 | 43.12 | 1,575 | +1.19(+2.83%) |