Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.62 | 65.62 | 63.64 | 64.54 | 4,547 | +0.73(+1.14%) |
Nov 29, 2018 | 63.72 | 65.21 | 63.36 | 63.81 | 1,857 | -0.12(-0.19%) |
Nov 28, 2018 | 63.00 | 64.33 | 62.68 | 63.93 | 7,388 | +1.18(+1.89%) |
Nov 27, 2018 | 63.56 | 63.89 | 61.47 | 62.75 | 7,730 | -0.29(-0.46%) |
Nov 26, 2018 | 63.55 | 63.92 | 62.68 | 63.04 | 4,933 | -0.74(-1.15%) |
Nov 23, 2018 | 62.94 | 64.34 | 62.94 | 63.77 | 1,140 | +2.44(+3.97%) |
Nov 21, 2018 | 61.34 | 61.34 | 61.34 | 0 | +0.19(+0.32%) | |
Nov 20, 2018 | 61.36 | 61.41 | 60.93 | 61.14 | 3,324 | -0.14(-0.23%) |
Nov 19, 2018 | 60.97 | 61.80 | 60.93 | 61.28 | 22,377 | +0.03(+0.04%) |
Nov 16, 2018 | 61.64 | 61.64 | 61.01 | 61.26 | 12,320 | -0.65(-1.05%) |
Nov 15, 2018 | 61.46 | 62.20 | 59.82 | 61.91 | 8,975 | +0.01(+0.01%) |
Nov 14, 2018 | 63.55 | 63.55 | 61.90 | 61.90 | 1,608 | -0.60(-0.95%) |
Nov 13, 2018 | 64.00 | 69.34 | 61.46 | 62.49 | 6,172 | -1.13(-1.78%) |
Nov 12, 2018 | 63.27 | 64.58 | 63.27 | 63.63 | 2,754 | -0.57(-0.89%) |
Nov 09, 2018 | 64.88 | 68.51 | 63.31 | 64.19 | 4,448 | -0.68(-1.05%) |
Nov 08, 2018 | 66.61 | 66.62 | 63.44 | 64.88 | 5,742 | -1.63(-2.45%) |
Nov 07, 2018 | 67.17 | 67.17 | 65.06 | 66.51 | 5,278 | -0.37(-0.55%) |
Nov 06, 2018 | 64.52 | 67.41 | 64.40 | 66.88 | 11,454 | +2.69(+4.19%) |
Nov 05, 2018 | 63.32 | 69.28 | 63.32 | 64.19 | 5,559 | +1.06(+1.68%) |
Nov 02, 2018 | 65.36 | 65.36 | 63.13 | 63.13 | 9,240 | -2.10(-3.23%) |
Nov 01, 2018 | 65.75 | 67.95 | 65.23 | 65.23 | 9,185 | -0.42(-0.64%) |
Oct 31, 2018 | 66.62 | 66.70 | 65.26 | 65.65 | 13,063 | -0.53(-0.79%) |
Oct 30, 2018 | 64.86 | 67.25 | 63.34 | 66.18 | 13,471 | +1.36(+2.10%) |
Oct 29, 2018 | 67.00 | 67.00 | 63.12 | 64.82 | 7,042 | -1.72(-2.58%) |
Oct 26, 2018 | 68.28 | 68.28 | 64.92 | 66.54 | 9,810 | -1.67(-2.45%) |
Oct 25, 2018 | 69.23 | 70.71 | 67.71 | 68.21 | 14,501 | -0.54(-0.79%) |
Oct 24, 2018 | 70.66 | 71.18 | 67.22 | 68.75 | 14,271 | -2.10(-2.96%) |
Oct 23, 2018 | 70.02 | 72.32 | 67.17 | 70.85 | 15,143 | -0.11(-0.16%) |
Oct 22, 2018 | 70.12 | 71.30 | 69.53 | 70.96 | 6,170 | +1.17(+1.67%) |
Oct 19, 2018 | 72.35 | 72.78 | 68.15 | 69.80 | 28,404 | -2.52(-3.48%) |
Oct 18, 2018 | 72.72 | 73.10 | 70.92 | 72.31 | 12,275 | -0.49(-0.67%) |
Oct 17, 2018 | 72.84 | 73.29 | 72.06 | 72.80 | 8,406 | +0.04(+0.06%) |
Oct 16, 2018 | 72.32 | 73.50 | 71.49 | 72.76 | 32,410 | +0.88(+1.22%) |
Oct 15, 2018 | 71.98 | 73.42 | 70.84 | 71.88 | 20,506 | -0.26(-0.36%) |
Oct 12, 2018 | 72.21 | 73.54 | 71.44 | 72.15 | 11,179 | +0.75(+1.04%) |
Oct 11, 2018 | 72.09 | 73.57 | 70.86 | 71.40 | 25,637 | -0.85(-1.18%) |
Oct 10, 2018 | 75.03 | 75.65 | 72.25 | 72.25 | 15,182 | -2.84(-3.78%) |
Oct 09, 2018 | 74.07 | 75.78 | 72.68 | 75.09 | 15,546 | +1.59(+2.16%) |
Oct 08, 2018 | 73.72 | 74.41 | 73.11 | 73.50 | 11,392 | -0.25(-0.33%) |
Oct 05, 2018 | 73.30 | 74.41 | 72.24 | 73.75 | 10,038 | +0.57(+0.78%) |
Oct 04, 2018 | 73.68 | 74.09 | 73.18 | 73.18 | 11,507 | -0.71(-0.96%) |
Oct 03, 2018 | 72.63 | 75.13 | 72.01 | 73.89 | 7,650 | +1.43(+1.97%) |
Oct 02, 2018 | 73.20 | 73.95 | 72.06 | 72.46 | 12,792 | -1.65(-2.22%) |
Oct 01, 2018 | 73.37 | 74.21 | 73.37 | 74.11 | 4,496 | +1.88(+2.60%) |
Sep 28, 2018 | 72.67 | 73.81 | 71.49 | 72.23 | 39,241 | -0.61(-0.84%) |
Sep 27, 2018 | 72.72 | 73.30 | 71.48 | 72.85 | 17,712 | +0.00(+0.00%) |
Sep 26, 2018 | 73.37 | 74.07 | 72.19 | 72.85 | 9,739 | -0.53(-0.72%) |
Sep 25, 2018 | 72.23 | 75.04 | 70.13 | 73.37 | 26,191 | +1.36(+1.89%) |
Sep 24, 2018 | 75.96 | 76.46 | 71.95 | 72.01 | 46,552 | -3.94(-5.19%) |
Sep 21, 2018 | 76.35 | 76.70 | 75.74 | 75.96 | 26,123 | -0.39(-0.52%) |
Sep 20, 2018 | 74.60 | 76.62 | 74.60 | 76.35 | 10,615 | +1.53(+2.05%) |
Sep 19, 2018 | 75.08 | 76.70 | 74.82 | 74.82 | 17,601 | -0.26(-0.35%) |
Sep 18, 2018 | 73.72 | 76.18 | 73.72 | 75.08 | 11,785 | -0.09(-0.12%) |
Sep 17, 2018 | 75.17 | 76.09 | 73.70 | 75.17 | 23,021 | -0.35(-0.46%) |
Sep 14, 2018 | 75.04 | 76.09 | 75.04 | 75.52 | 2,851 | +0.48(+0.64%) |
Sep 13, 2018 | 78.33 | 78.46 | 75.04 | 75.04 | 23,558 | -3.77(-4.78%) |
Sep 12, 2018 | 78.24 | 79.47 | 77.36 | 78.81 | 10,222 | +0.66(+0.84%) |
Sep 11, 2018 | 78.06 | 80.60 | 77.98 | 78.15 | 6,661 | -0.66(-0.83%) |
Sep 10, 2018 | 77.76 | 79.42 | 76.97 | 78.81 | 11,544 | +1.31(+1.70%) |
Sep 07, 2018 | 77.23 | 78.06 | 76.27 | 77.49 | 4,677 | -0.04(-0.06%) |
Sep 06, 2018 | 77.54 | 78.53 | 77.23 | 77.54 | 5,753 | +0.31(+0.40%) |
Sep 05, 2018 | 77.62 | 77.84 | 75.96 | 77.23 | 16,756 | -0.57(-0.73%) |