Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.71 | 59.55 | 58.22 | 58.88 | 392,999 | +0.11(+0.18%) |
Nov 29, 2018 | 59.63 | 60.02 | 58.28 | 58.78 | 414,412 | -0.83(-1.39%) |
Nov 28, 2018 | 59.29 | 60.08 | 58.35 | 59.61 | 464,337 | +0.38(+0.63%) |
Nov 27, 2018 | 60.15 | 60.63 | 59.16 | 59.23 | 224,986 | -1.28(-2.12%) |
Nov 26, 2018 | 59.75 | 60.78 | 58.84 | 60.51 | 296,433 | +1.12(+1.88%) |
Nov 23, 2018 | 59.84 | 60.61 | 59.30 | 59.39 | 148,957 | -1.03(-1.71%) |
Nov 21, 2018 | 60.43 | 60.43 | 60.43 | 0 | -0.73(-1.20%) | |
Nov 20, 2018 | 62.77 | 63.65 | 60.97 | 61.16 | 294,336 | -1.99(-3.15%) |
Nov 19, 2018 | 62.73 | 63.57 | 62.66 | 63.14 | 370,604 | +0.15(+0.24%) |
Nov 16, 2018 | 63.28 | 64.36 | 62.47 | 62.99 | 529,132 | -0.74(-1.16%) |
Nov 15, 2018 | 62.35 | 63.94 | 61.70 | 63.73 | 357,721 | +1.12(+1.79%) |
Nov 14, 2018 | 64.70 | 65.36 | 62.53 | 62.61 | 287,798 | -1.53(-2.39%) |
Nov 13, 2018 | 64.58 | 65.70 | 64.02 | 64.15 | 224,284 | -0.17(-0.27%) |
Nov 12, 2018 | 66.73 | 66.73 | 64.10 | 64.32 | 395,643 | -2.00(-3.01%) |
Nov 09, 2018 | 69.18 | 69.67 | 66.13 | 66.32 | 347,084 | -3.41(-4.89%) |
Nov 08, 2018 | 66.52 | 69.95 | 65.41 | 69.73 | 528,833 | +3.39(+5.12%) |
Nov 07, 2018 | 64.73 | 66.59 | 64.42 | 66.33 | 476,841 | +1.60(+2.47%) |
Nov 06, 2018 | 63.94 | 65.27 | 63.94 | 64.73 | 355,592 | +0.54(+0.84%) |
Nov 05, 2018 | 63.53 | 64.55 | 63.30 | 64.19 | 294,587 | +0.46(+0.73%) |
Nov 02, 2018 | 63.46 | 64.76 | 63.09 | 63.73 | 252,585 | +0.71(+1.13%) |
Nov 01, 2018 | 63.67 | 64.26 | 62.43 | 63.02 | 275,448 | -0.65(-1.01%) |
Oct 31, 2018 | 65.00 | 65.54 | 63.58 | 63.66 | 465,901 | -0.61(-0.94%) |
Oct 30, 2018 | 63.25 | 64.71 | 61.36 | 64.27 | 163,363 | +1.06(+1.68%) |
Oct 29, 2018 | 67.52 | 67.52 | 62.58 | 63.21 | 267,627 | -0.10(-0.15%) |
Oct 26, 2018 | 62.63 | 64.38 | 62.08 | 63.31 | 170,326 | +0.08(+0.12%) |
Oct 25, 2018 | 62.05 | 63.86 | 61.74 | 63.23 | 227,822 | +1.37(+2.21%) |
Oct 24, 2018 | 63.69 | 64.56 | 61.72 | 61.86 | 226,905 | -1.77(-2.79%) |
Oct 23, 2018 | 64.55 | 64.55 | 62.54 | 63.64 | 189,840 | -0.76(-1.18%) |
Oct 22, 2018 | 64.19 | 65.00 | 63.95 | 64.40 | 136,293 | +0.26(+0.41%) |
Oct 19, 2018 | 64.38 | 65.29 | 64.04 | 64.14 | 253,933 | -0.39(-0.60%) |
Oct 18, 2018 | 63.65 | 64.80 | 63.54 | 64.52 | 301,512 | +0.52(+0.81%) |
Oct 17, 2018 | 64.11 | 64.74 | 63.09 | 64.00 | 159,295 | -0.39(-0.60%) |
Oct 16, 2018 | 62.86 | 64.59 | 62.59 | 64.39 | 212,022 | +1.90(+3.04%) |
Oct 15, 2018 | 61.95 | 63.23 | 61.36 | 62.49 | 217,204 | +0.26(+0.42%) |
Oct 12, 2018 | 62.70 | 63.12 | 61.65 | 62.23 | 272,916 | +0.39(+0.62%) |
Oct 11, 2018 | 62.57 | 63.96 | 61.75 | 61.84 | 254,373 | -1.35(-2.14%) |
Oct 10, 2018 | 65.51 | 65.79 | 63.02 | 63.19 | 302,013 | -2.62(-3.98%) |
Oct 09, 2018 | 65.01 | 66.11 | 64.96 | 65.81 | 214,266 | +0.65(+0.99%) |
Oct 08, 2018 | 66.24 | 66.54 | 64.82 | 65.17 | 218,375 | -0.64(-0.97%) |
Oct 05, 2018 | 65.75 | 66.28 | 65.32 | 65.80 | 184,019 | +0.19(+0.29%) |
Oct 04, 2018 | 66.10 | 66.28 | 65.45 | 65.61 | 187,451 | -0.51(-0.77%) |
Oct 03, 2018 | 65.46 | 66.89 | 65.44 | 66.12 | 189,254 | +0.78(+1.19%) |
Oct 02, 2018 | 65.80 | 66.15 | 65.22 | 65.34 | 223,841 | -0.33(-0.50%) |
Oct 01, 2018 | 66.52 | 67.12 | 65.48 | 65.67 | 306,844 | -0.17(-0.26%) |
Sep 28, 2018 | 65.07 | 66.18 | 65.07 | 65.84 | 300,924 | +0.58(+0.89%) |
Sep 27, 2018 | 65.31 | 65.65 | 64.93 | 65.26 | 354,533 | -0.14(-0.22%) |
Sep 26, 2018 | 65.94 | 66.23 | 65.17 | 65.41 | 296,786 | -0.58(-0.88%) |
Sep 25, 2018 | 66.61 | 66.90 | 65.94 | 65.99 | 290,241 | -0.63(-0.94%) |
Sep 24, 2018 | 66.37 | 66.86 | 65.70 | 66.61 | 238,037 | +0.10(+0.14%) |
Sep 21, 2018 | 66.86 | 67.72 | 66.42 | 66.52 | 631,515 | -0.34(-0.50%) |
Sep 20, 2018 | 66.81 | 67.29 | 66.37 | 66.86 | 242,326 | +0.29(+0.43%) |
Sep 19, 2018 | 68.35 | 68.35 | 65.84 | 66.57 | 335,147 | -1.88(-2.75%) |
Sep 18, 2018 | 68.64 | 69.27 | 68.38 | 68.45 | 139,240 | -0.10(-0.14%) |
Sep 17, 2018 | 69.31 | 69.31 | 68.11 | 68.54 | 256,205 | -0.63(-0.91%) |
Sep 14, 2018 | 67.92 | 69.60 | 67.67 | 69.17 | 277,169 | +1.06(+1.56%) |
Sep 13, 2018 | 67.67 | 69.07 | 67.67 | 68.11 | 159,458 | +0.14(+0.21%) |
Sep 12, 2018 | 67.58 | 68.13 | 66.86 | 67.96 | 192,469 | +0.43(+0.64%) |
Sep 11, 2018 | 67.39 | 67.92 | 66.81 | 67.53 | 182,869 | -0.29(-0.43%) |
Sep 10, 2018 | 68.35 | 68.46 | 67.43 | 67.82 | 231,913 | -0.19(-0.28%) |
Sep 07, 2018 | 67.58 | 68.59 | 66.33 | 68.01 | 170,741 | +0.19(+0.28%) |
Sep 06, 2018 | 67.67 | 68.31 | 67.34 | 67.82 | 147,313 | +0.14(+0.21%) |
Sep 05, 2018 | 67.34 | 68.06 | 66.66 | 67.67 | 326,305 | +0.29(+0.43%) |