Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.15 | 60.36 | 58.95 | 59.90 | 185,030 | +0.74(+1.26%) |
Nov 29, 2018 | 59.90 | 60.36 | 58.97 | 59.15 | 80,528 | -0.97(-1.62%) |
Nov 28, 2018 | 58.42 | 60.35 | 57.64 | 60.13 | 215,895 | +1.69(+2.89%) |
Nov 27, 2018 | 59.01 | 59.48 | 58.23 | 58.44 | 100,888 | -1.02(-1.71%) |
Nov 26, 2018 | 59.58 | 59.95 | 58.85 | 59.46 | 112,707 | +0.48(+0.81%) |
Nov 23, 2018 | 59.07 | 59.73 | 58.83 | 58.98 | 38,988 | -0.81(-1.35%) |
Nov 21, 2018 | 59.79 | 59.79 | 59.79 | 0 | +0.44(+0.74%) | |
Nov 20, 2018 | 59.36 | 60.21 | 57.67 | 59.35 | 189,841 | -0.62(-1.04%) |
Nov 19, 2018 | 60.58 | 60.86 | 59.66 | 59.97 | 127,957 | -0.70(-1.15%) |
Nov 16, 2018 | 60.38 | 61.03 | 59.64 | 60.67 | 253,858 | -0.19(-0.32%) |
Nov 15, 2018 | 59.61 | 61.25 | 59.06 | 60.86 | 134,515 | +0.76(+1.27%) |
Nov 14, 2018 | 60.58 | 60.89 | 59.45 | 60.10 | 156,891 | +0.27(+0.45%) |
Nov 13, 2018 | 60.60 | 61.58 | 59.69 | 59.83 | 140,380 | -0.58(-0.95%) |
Nov 12, 2018 | 61.83 | 62.08 | 60.22 | 60.41 | 138,478 | -1.28(-2.07%) |
Nov 09, 2018 | 62.69 | 63.14 | 60.68 | 61.69 | 103,061 | -1.33(-2.10%) |
Nov 08, 2018 | 63.82 | 63.82 | 62.74 | 63.01 | 130,579 | -0.90(-1.42%) |
Nov 07, 2018 | 62.13 | 64.36 | 61.63 | 63.92 | 189,410 | +2.50(+4.06%) |
Nov 06, 2018 | 61.17 | 61.90 | 60.94 | 61.42 | 201,670 | +0.20(+0.33%) |
Nov 05, 2018 | 61.39 | 62.13 | 60.40 | 61.22 | 234,610 | +0.13(+0.21%) |
Nov 02, 2018 | 61.68 | 62.71 | 60.52 | 61.09 | 149,011 | -0.42(-0.68%) |
Nov 01, 2018 | 60.32 | 62.19 | 59.94 | 61.51 | 317,129 | +1.43(+2.39%) |
Oct 31, 2018 | 61.32 | 64.58 | 58.46 | 60.08 | 361,915 | -1.86(-3.01%) |
Oct 30, 2018 | 60.51 | 62.03 | 59.75 | 61.94 | 216,934 | +1.36(+2.25%) |
Oct 29, 2018 | 61.80 | 62.65 | 59.77 | 60.58 | 152,881 | -0.32(-0.53%) |
Oct 26, 2018 | 60.94 | 61.37 | 59.60 | 60.90 | 182,928 | -0.73(-1.19%) |
Oct 25, 2018 | 61.09 | 61.92 | 60.62 | 61.63 | 171,585 | +1.01(+1.66%) |
Oct 24, 2018 | 63.44 | 63.65 | 60.52 | 60.63 | 170,730 | -2.72(-4.30%) |
Oct 23, 2018 | 62.73 | 64.05 | 61.70 | 63.35 | 144,487 | -0.48(-0.76%) |
Oct 22, 2018 | 64.01 | 64.90 | 63.28 | 63.84 | 152,790 | +0.08(+0.13%) |
Oct 19, 2018 | 64.47 | 65.07 | 63.43 | 63.75 | 137,305 | -0.84(-1.30%) |
Oct 18, 2018 | 65.33 | 65.50 | 63.86 | 64.59 | 179,385 | -1.22(-1.86%) |
Oct 17, 2018 | 66.54 | 66.54 | 65.53 | 65.82 | 174,466 | -0.91(-1.37%) |
Oct 16, 2018 | 65.06 | 66.83 | 64.05 | 66.73 | 283,896 | +1.31(+2.00%) |
Oct 15, 2018 | 64.38 | 66.05 | 64.03 | 65.43 | 210,530 | +0.89(+1.37%) |
Oct 12, 2018 | 66.33 | 66.33 | 63.51 | 64.54 | 221,876 | -0.49(-0.76%) |
Oct 11, 2018 | 66.62 | 67.45 | 65.02 | 65.03 | 145,071 | -1.93(-2.88%) |
Oct 10, 2018 | 69.21 | 69.21 | 66.75 | 66.96 | 261,160 | -2.58(-3.71%) |
Oct 09, 2018 | 69.73 | 70.32 | 69.34 | 69.54 | 284,827 | -0.17(-0.25%) |
Oct 08, 2018 | 69.26 | 69.93 | 68.62 | 69.71 | 139,972 | +0.27(+0.38%) |
Oct 05, 2018 | 70.50 | 70.71 | 68.84 | 69.45 | 237,084 | -0.88(-1.25%) |
Oct 04, 2018 | 71.34 | 71.34 | 69.99 | 70.32 | 141,506 | -1.27(-1.77%) |
Oct 03, 2018 | 71.35 | 72.02 | 71.05 | 71.60 | 94,975 | +0.45(+0.63%) |
Oct 02, 2018 | 70.76 | 71.55 | 69.68 | 71.15 | 106,791 | +0.26(+0.36%) |
Oct 01, 2018 | 72.02 | 72.02 | 70.56 | 70.89 | 138,977 | -0.63(-0.88%) |
Sep 28, 2018 | 71.52 | 72.57 | 71.43 | 71.52 | 197,807 | -0.18(-0.25%) |
Sep 27, 2018 | 71.52 | 72.25 | 71.52 | 71.70 | 125,508 | +0.23(+0.32%) |
Sep 26, 2018 | 72.66 | 72.89 | 71.20 | 71.48 | 193,016 | -1.14(-1.57%) |
Sep 25, 2018 | 72.25 | 73.05 | 71.73 | 72.62 | 288,330 | +0.46(+0.63%) |
Sep 24, 2018 | 74.31 | 74.31 | 72.02 | 72.16 | 134,072 | -2.01(-2.71%) |
Sep 21, 2018 | 74.77 | 75.27 | 74.13 | 74.17 | 420,450 | +0.09(+0.12%) |
Sep 20, 2018 | 73.58 | 74.22 | 73.17 | 74.08 | 135,829 | +1.05(+1.44%) |
Sep 19, 2018 | 73.21 | 74.22 | 72.76 | 73.03 | 186,433 | -0.27(-0.37%) |
Sep 18, 2018 | 72.66 | 73.58 | 71.98 | 73.30 | 133,390 | +0.82(+1.14%) |
Sep 17, 2018 | 72.71 | 73.17 | 71.80 | 72.48 | 200,228 | -0.32(-0.44%) |
Sep 14, 2018 | 72.44 | 73.44 | 72.44 | 72.80 | 139,712 | +0.32(+0.44%) |
Sep 13, 2018 | 72.07 | 72.71 | 71.84 | 72.48 | 167,021 | +0.59(+0.83%) |
Sep 12, 2018 | 71.25 | 72.21 | 70.84 | 71.89 | 186,720 | +0.64(+0.90%) |
Sep 11, 2018 | 70.52 | 71.66 | 70.29 | 71.25 | 257,627 | +0.41(+0.58%) |
Sep 10, 2018 | 70.33 | 71.25 | 70.06 | 70.84 | 279,754 | +0.87(+1.24%) |
Sep 07, 2018 | 69.56 | 70.06 | 68.92 | 69.97 | 195,728 | +0.37(+0.53%) |
Sep 06, 2018 | 70.29 | 70.43 | 68.69 | 69.60 | 227,393 | -0.69(-0.98%) |
Sep 05, 2018 | 69.79 | 70.61 | 69.17 | 70.29 | 150,331 | +0.46(+0.65%) |