Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 62.05 | 63.39 | 61.77 | 63.32 | 1,194,284 | +1.26(+2.04%) |
Nov 29, 2018 | 61.86 | 62.47 | 61.59 | 62.05 | 643,726 | +0.08(+0.13%) |
Nov 28, 2018 | 60.65 | 62.02 | 60.18 | 61.98 | 844,861 | +0.98(+1.61%) |
Nov 27, 2018 | 60.52 | 61.49 | 60.31 | 60.99 | 868,461 | +0.39(+0.64%) |
Nov 26, 2018 | 60.56 | 61.15 | 60.26 | 60.61 | 972,431 | +0.66(+1.10%) |
Nov 23, 2018 | 60.86 | 60.86 | 59.76 | 59.95 | 286,958 | -1.03(-1.70%) |
Nov 21, 2018 | 60.98 | 60.98 | 60.98 | 0 | +0.92(+1.53%) | |
Nov 20, 2018 | 60.10 | 61.16 | 59.95 | 60.07 | 1,318,181 | +0.02(+0.03%) |
Nov 19, 2018 | 62.19 | 62.47 | 59.73 | 60.05 | 1,628,449 | -2.81(-4.48%) |
Nov 16, 2018 | 60.63 | 64.56 | 59.10 | 62.86 | 2,573,763 | +3.34(+5.62%) |
Nov 15, 2018 | 59.71 | 60.10 | 58.72 | 59.52 | 1,230,244 | -0.46(-0.77%) |
Nov 14, 2018 | 60.60 | 60.60 | 59.39 | 59.98 | 987,836 | -0.28(-0.47%) |
Nov 13, 2018 | 60.48 | 61.25 | 60.17 | 60.26 | 1,386,970 | +0.07(+0.12%) |
Nov 12, 2018 | 60.29 | 60.79 | 60.04 | 60.19 | 1,014,825 | -0.43(-0.70%) |
Nov 09, 2018 | 59.66 | 60.74 | 59.66 | 60.62 | 1,605,164 | +0.78(+1.30%) |
Nov 08, 2018 | 59.75 | 60.14 | 59.10 | 59.84 | 766,808 | +0.12(+0.21%) |
Nov 07, 2018 | 60.29 | 60.46 | 59.10 | 59.71 | 1,282,783 | -0.30(-0.50%) |
Nov 06, 2018 | 59.31 | 60.73 | 59.10 | 60.01 | 1,510,119 | +0.71(+1.19%) |
Nov 05, 2018 | 58.46 | 59.84 | 58.46 | 59.31 | 1,287,962 | +0.94(+1.60%) |
Nov 02, 2018 | 59.84 | 59.84 | 57.59 | 58.37 | 1,125,066 | -1.47(-2.45%) |
Nov 01, 2018 | 58.38 | 59.87 | 57.95 | 59.84 | 990,556 | +1.97(+3.40%) |
Oct 31, 2018 | 57.15 | 58.57 | 56.71 | 57.87 | 1,442,531 | +0.63(+1.10%) |
Oct 30, 2018 | 56.13 | 58.39 | 56.13 | 57.24 | 1,842,292 | +1.15(+2.05%) |
Oct 29, 2018 | 56.58 | 58.10 | 55.66 | 56.09 | 2,173,859 | +0.10(+0.18%) |
Oct 26, 2018 | 58.44 | 58.74 | 55.62 | 55.99 | 1,732,904 | -2.99(-5.07%) |
Oct 25, 2018 | 59.25 | 59.41 | 58.46 | 58.98 | 1,452,808 | -0.32(-0.54%) |
Oct 24, 2018 | 60.93 | 61.80 | 59.26 | 59.30 | 1,701,781 | -1.56(-2.56%) |
Oct 23, 2018 | 61.09 | 61.63 | 60.11 | 60.86 | 1,792,833 | -0.83(-1.35%) |
Oct 22, 2018 | 62.68 | 63.10 | 61.50 | 61.69 | 1,120,569 | -0.99(-1.59%) |
Oct 19, 2018 | 62.64 | 62.99 | 62.45 | 62.68 | 597,142 | +0.54(+0.86%) |
Oct 18, 2018 | 62.80 | 63.19 | 61.89 | 62.15 | 328,490 | -0.65(-1.03%) |
Oct 17, 2018 | 62.60 | 63.19 | 62.10 | 62.79 | 429,051 | +0.15(+0.24%) |
Oct 16, 2018 | 61.84 | 63.17 | 61.51 | 62.64 | 658,597 | +1.28(+2.08%) |
Oct 15, 2018 | 60.81 | 61.46 | 60.58 | 61.37 | 456,662 | +0.64(+1.06%) |
Oct 12, 2018 | 60.26 | 60.95 | 59.82 | 60.73 | 721,368 | +0.99(+1.67%) |
Oct 11, 2018 | 60.74 | 60.77 | 59.18 | 59.73 | 1,202,180 | -1.01(-1.67%) |
Oct 10, 2018 | 62.28 | 62.79 | 60.71 | 60.75 | 871,361 | -1.49(-2.39%) |
Oct 09, 2018 | 63.00 | 63.00 | 62.07 | 62.23 | 729,940 | -0.65(-1.03%) |
Oct 08, 2018 | 62.97 | 63.43 | 62.74 | 62.88 | 557,547 | -0.10(-0.16%) |
Oct 05, 2018 | 62.24 | 63.24 | 62.24 | 62.98 | 1,137,290 | +0.92(+1.49%) |
Oct 04, 2018 | 61.92 | 62.21 | 61.52 | 62.05 | 636,538 | +0.03(+0.05%) |
Oct 03, 2018 | 64.19 | 64.59 | 62.01 | 62.02 | 1,340,758 | -2.06(-3.22%) |
Oct 02, 2018 | 64.12 | 64.72 | 63.94 | 64.08 | 1,156,754 | -0.07(-0.10%) |
Oct 01, 2018 | 64.56 | 64.79 | 63.59 | 64.15 | 735,597 | -0.01(-0.02%) |
Sep 28, 2018 | 63.76 | 64.50 | 63.76 | 64.16 | 1,298,341 | +0.27(+0.43%) |
Sep 27, 2018 | 64.23 | 64.39 | 63.50 | 63.89 | 472,271 | -0.62(-0.96%) |
Sep 26, 2018 | 64.84 | 65.44 | 64.44 | 64.51 | 874,807 | -0.33(-0.50%) |
Sep 25, 2018 | 65.70 | 65.70 | 64.71 | 64.84 | 464,478 | -0.73(-1.12%) |
Sep 24, 2018 | 65.71 | 66.38 | 65.35 | 65.57 | 1,941,068 | -0.18(-0.28%) |
Sep 21, 2018 | 65.17 | 65.82 | 64.99 | 65.75 | 1,711,054 | +0.72(+1.11%) |
Sep 20, 2018 | 64.71 | 65.14 | 64.34 | 65.03 | 598,959 | +0.57(+0.88%) |
Sep 19, 2018 | 64.86 | 65.22 | 64.46 | 64.46 | 555,050 | -0.22(-0.34%) |
Sep 18, 2018 | 65.62 | 65.77 | 64.35 | 64.69 | 795,632 | -0.86(-1.31%) |
Sep 17, 2018 | 65.73 | 65.76 | 65.28 | 65.54 | 522,149 | -0.33(-0.50%) |
Sep 14, 2018 | 65.82 | 66.21 | 65.56 | 65.87 | 524,409 | +0.12(+0.18%) |
Sep 13, 2018 | 65.70 | 65.99 | 65.10 | 65.75 | 631,701 | +0.22(+0.34%) |
Sep 12, 2018 | 64.67 | 65.61 | 64.38 | 65.53 | 485,253 | +1.00(+1.55%) |
Sep 11, 2018 | 63.84 | 64.76 | 63.84 | 64.53 | 421,142 | +0.53(+0.83%) |
Sep 10, 2018 | 64.23 | 64.74 | 63.58 | 64.00 | 786,299 | -0.12(-0.18%) |
Sep 07, 2018 | 63.85 | 64.52 | 63.47 | 64.12 | 914,202 | -0.09(-0.13%) |
Sep 06, 2018 | 63.66 | 64.46 | 63.53 | 64.20 | 832,782 | +0.59(+0.93%) |
Sep 05, 2018 | 63.29 | 64.00 | 63.00 | 63.61 | 870,232 | -0.02(-0.03%) |