Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.99 | 65.54 | 61.75 | 62.45 | 1,322,000 | -1.64(-2.56%) |
Nov 29, 2018 | 63.02 | 64.67 | 61.27 | 64.09 | 1,160,541 | +0.55(+0.87%) |
Nov 28, 2018 | 60.59 | 63.61 | 59.86 | 63.54 | 1,322,829 | +4.19(+7.06%) |
Nov 27, 2018 | 57.84 | 59.45 | 56.11 | 59.35 | 932,839 | +0.94(+1.61%) |
Nov 26, 2018 | 56.50 | 59.37 | 56.00 | 58.41 | 1,126,686 | +2.66(+4.77%) |
Nov 23, 2018 | 54.00 | 57.24 | 53.98 | 55.75 | 512,900 | +0.83(+1.51%) |
Nov 21, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.16(+0.29%) | |
Nov 20, 2018 | 50.11 | 55.74 | 48.34 | 54.76 | 2,782,714 | +1.82(+3.44%) |
Nov 19, 2018 | 58.61 | 59.39 | 52.86 | 52.94 | 2,817,746 | -6.14(-10.39%) |
Nov 16, 2018 | 59.98 | 61.85 | 58.14 | 59.08 | 1,586,700 | -1.21(-2.01%) |
Nov 15, 2018 | 57.27 | 60.43 | 56.30 | 60.29 | 1,862,149 | +2.89(+5.03%) |
Nov 14, 2018 | 59.00 | 60.19 | 56.25 | 57.40 | 1,613,243 | -1.11(-1.90%) |
Nov 13, 2018 | 61.17 | 63.17 | 58.28 | 58.51 | 1,430,412 | -2.05(-3.39%) |
Nov 12, 2018 | 62.71 | 63.24 | 59.00 | 60.56 | 1,278,788 | -1.93(-3.09%) |
Nov 09, 2018 | 65.00 | 65.45 | 60.70 | 62.49 | 1,470,100 | -2.84(-4.35%) |
Nov 08, 2018 | 67.89 | 68.04 | 65.00 | 65.33 | 993,318 | -2.95(-4.32%) |
Nov 07, 2018 | 64.44 | 69.20 | 64.25 | 68.28 | 2,029,659 | +4.87(+7.68%) |
Nov 06, 2018 | 63.50 | 65.98 | 62.85 | 63.41 | 1,906,405 | +0.07(+0.11%) |
Nov 05, 2018 | 72.31 | 72.31 | 62.62 | 63.34 | 4,076,401 | -9.17(-12.65%) |
Nov 02, 2018 | 68.20 | 75.93 | 66.70 | 72.51 | 3,376,800 | +2.99(+4.30%) |
Nov 01, 2018 | 69.34 | 71.27 | 65.14 | 69.52 | 2,868,337 | +0.18(+0.26%) |
Oct 31, 2018 | 68.58 | 70.97 | 68.30 | 69.34 | 1,590,767 | +2.15(+3.20%) |
Oct 30, 2018 | 63.11 | 67.57 | 63.00 | 67.19 | 1,699,213 | +3.97(+6.28%) |
Oct 29, 2018 | 63.21 | 66.09 | 61.20 | 63.22 | 1,756,554 | +0.71(+1.14%) |
Oct 26, 2018 | 62.95 | 64.95 | 59.84 | 62.51 | 1,817,400 | -3.45(-5.23%) |
Oct 25, 2018 | 62.94 | 67.11 | 62.50 | 65.96 | 1,390,883 | +3.81(+6.13%) |
Oct 24, 2018 | 67.10 | 68.47 | 61.53 | 62.15 | 1,284,255 | -5.03(-7.49%) |
Oct 23, 2018 | 67.12 | 68.48 | 65.44 | 67.18 | 2,178,218 | -1.96(-2.83%) |
Oct 22, 2018 | 67.17 | 69.76 | 66.45 | 69.14 | 1,176,734 | +2.05(+3.06%) |
Oct 19, 2018 | 68.77 | 70.50 | 66.52 | 67.09 | 839,500 | -1.14(-1.67%) |
Oct 18, 2018 | 70.00 | 71.84 | 67.76 | 68.23 | 1,213,180 | -1.72(-2.46%) |
Oct 17, 2018 | 70.87 | 71.94 | 68.85 | 69.95 | 1,286,109 | -0.92(-1.30%) |
Oct 16, 2018 | 67.06 | 71.70 | 66.60 | 70.87 | 2,078,191 | +4.50(+6.78%) |
Oct 15, 2018 | 67.00 | 68.21 | 65.20 | 66.37 | 1,922,740 | +0.43(+0.65%) |
Oct 12, 2018 | 65.75 | 67.50 | 64.50 | 65.94 | 2,619,600 | +3.51(+5.62%) |
Oct 11, 2018 | 62.60 | 66.34 | 62.02 | 62.43 | 3,242,429 | -1.00(-1.58%) |
Oct 10, 2018 | 69.55 | 69.96 | 63.10 | 63.43 | 4,293,102 | -5.82(-8.40%) |
Oct 09, 2018 | 70.23 | 72.44 | 67.64 | 69.25 | 2,814,611 | -1.75(-2.46%) |
Oct 08, 2018 | 74.43 | 75.31 | 70.02 | 71.00 | 2,530,390 | -4.83(-6.37%) |
Oct 05, 2018 | 78.20 | 79.38 | 73.20 | 75.83 | 2,187,600 | -2.24(-2.87%) |
Oct 04, 2018 | 79.31 | 80.91 | 77.14 | 78.07 | 1,536,609 | -1.83(-2.29%) |
Oct 03, 2018 | 80.50 | 81.22 | 78.09 | 79.90 | 1,692,080 | -0.47(-0.58%) |
Oct 02, 2018 | 83.95 | 85.40 | 79.28 | 80.37 | 2,011,741 | -3.35(-4.00%) |
Oct 01, 2018 | 86.78 | 89.05 | 83.40 | 83.72 | 1,875,902 | -2.63(-3.05%) |
Sep 28, 2018 | 82.60 | 86.65 | 82.60 | 86.35 | 1,920,800 | +3.85(+4.67%) |
Sep 27, 2018 | 78.60 | 83.75 | 78.60 | 82.50 | 1,692,702 | +3.95(+5.03%) |
Sep 26, 2018 | 81.15 | 81.40 | 78.40 | 78.55 | 1,368,091 | -2.20(-2.72%) |
Sep 25, 2018 | 78.70 | 82.40 | 78.10 | 80.75 | 2,661,867 | +2.25(+2.87%) |
Sep 24, 2018 | 78.10 | 81.05 | 77.60 | 78.50 | 1,446,552 | +0.40(+0.51%) |
Sep 21, 2018 | 75.80 | 78.45 | 75.60 | 78.10 | 1,437,600 | +2.70(+3.58%) |
Sep 20, 2018 | 75.70 | 76.10 | 73.70 | 75.40 | 1,108,161 | -0.05(-0.07%) |
Sep 19, 2018 | 76.75 | 77.80 | 74.40 | 75.45 | 909,143 | -1.50(-1.95%) |
Sep 18, 2018 | 74.60 | 78.25 | 74.60 | 76.95 | 1,000,500 | +2.35(+3.15%) |
Sep 17, 2018 | 77.00 | 77.25 | 73.85 | 74.60 | 1,089,921 | -2.70(-3.49%) |
Sep 14, 2018 | 77.75 | 78.35 | 76.85 | 77.30 | 947,100 | -0.45(-0.58%) |
Sep 13, 2018 | 77.15 | 78.50 | 77.10 | 77.75 | 761,984 | +0.80(+1.04%) |
Sep 12, 2018 | 78.20 | 78.85 | 74.65 | 76.95 | 1,095,533 | -1.20(-1.54%) |
Sep 11, 2018 | 77.15 | 78.65 | 76.75 | 78.15 | 1,647,902 | +1.00(+1.30%) |
Sep 10, 2018 | 77.75 | 78.40 | 76.30 | 77.15 | 953,743 | +0.10(+0.13%) |
Sep 07, 2018 | 76.00 | 79.15 | 75.45 | 77.05 | 876,000 | +0.60(+0.78%) |
Sep 06, 2018 | 77.35 | 78.12 | 74.50 | 76.45 | 1,009,257 | -0.85(-1.10%) |
Sep 05, 2018 | 79.25 | 79.64 | 74.75 | 77.30 | 1,224,917 | -1.85(-2.34%) |