Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.46 | 66.30 | 64.84 | 65.81 | 1,711,200 | +0.52(+0.80%) |
Nov 29, 2018 | 66.56 | 67.29 | 65.20 | 65.29 | 906,018 | -1.73(-2.58%) |
Nov 28, 2018 | 65.32 | 67.13 | 64.62 | 67.02 | 1,146,495 | +2.19(+3.38%) |
Nov 27, 2018 | 64.80 | 65.75 | 64.76 | 64.83 | 768,446 | -0.64(-0.98%) |
Nov 26, 2018 | 65.26 | 66.05 | 64.61 | 65.47 | 1,088,341 | +1.14(+1.77%) |
Nov 23, 2018 | 63.26 | 64.90 | 63.26 | 64.33 | 464,400 | +0.75(+1.18%) |
Nov 21, 2018 | 63.58 | 63.58 | 63.58 | 0 | +1.56(+2.52%) | |
Nov 20, 2018 | 61.34 | 62.95 | 61.30 | 62.02 | 2,354,487 | -1.13(-1.79%) |
Nov 19, 2018 | 65.50 | 66.24 | 63.06 | 63.15 | 1,893,294 | -3.17(-4.78%) |
Nov 16, 2018 | 64.41 | 66.83 | 64.23 | 66.32 | 1,582,800 | +1.16(+1.78%) |
Nov 15, 2018 | 62.91 | 65.40 | 62.74 | 65.16 | 1,578,730 | +2.28(+3.63%) |
Nov 14, 2018 | 64.30 | 64.48 | 61.73 | 62.88 | 3,143,264 | -0.77(-1.21%) |
Nov 13, 2018 | 63.89 | 65.63 | 61.00 | 63.65 | 3,719,825 | -0.15(-0.24%) |
Nov 12, 2018 | 64.85 | 65.21 | 62.39 | 63.80 | 2,912,507 | -4.35(-6.38%) |
Nov 09, 2018 | 68.87 | 69.00 | 66.20 | 68.15 | 2,442,200 | -2.58(-3.65%) |
Nov 08, 2018 | 69.90 | 71.19 | 69.36 | 70.73 | 1,229,792 | +0.45(+0.64%) |
Nov 07, 2018 | 70.52 | 70.68 | 68.72 | 70.28 | 1,254,414 | +0.27(+0.39%) |
Nov 06, 2018 | 69.60 | 70.96 | 69.30 | 70.01 | 1,182,693 | +0.69(+1.00%) |
Nov 05, 2018 | 72.20 | 73.00 | 66.79 | 69.32 | 2,554,894 | -4.68(-6.32%) |
Nov 02, 2018 | 77.40 | 77.44 | 73.70 | 74.00 | 2,260,000 | -4.49(-5.72%) |
Nov 01, 2018 | 75.04 | 78.89 | 74.33 | 78.49 | 2,720,138 | +4.98(+6.77%) |
Oct 31, 2018 | 71.51 | 74.69 | 70.64 | 73.51 | 2,465,395 | +2.56(+3.61%) |
Oct 30, 2018 | 69.41 | 71.17 | 68.93 | 70.95 | 1,699,386 | +1.63(+2.35%) |
Oct 29, 2018 | 70.88 | 71.09 | 68.30 | 69.32 | 1,511,672 | -0.42(-0.60%) |
Oct 26, 2018 | 69.25 | 71.18 | 69.16 | 69.74 | 1,380,200 | -1.24(-1.75%) |
Oct 25, 2018 | 69.08 | 71.73 | 69.08 | 70.98 | 1,280,501 | +2.80(+4.11%) |
Oct 24, 2018 | 71.48 | 71.55 | 68.00 | 68.18 | 1,413,991 | -4.12(-5.70%) |
Oct 23, 2018 | 71.05 | 72.76 | 69.64 | 72.30 | 779,840 | -0.58(-0.80%) |
Oct 22, 2018 | 72.67 | 73.32 | 71.81 | 72.88 | 626,499 | +0.53(+0.73%) |
Oct 19, 2018 | 73.59 | 74.34 | 72.14 | 72.35 | 938,200 | -1.05(-1.43%) |
Oct 18, 2018 | 75.02 | 75.07 | 73.15 | 73.40 | 697,348 | -2.02(-2.68%) |
Oct 17, 2018 | 75.67 | 76.14 | 74.77 | 75.42 | 590,506 | -0.03(-0.04%) |
Oct 16, 2018 | 73.31 | 75.55 | 73.05 | 75.45 | 1,070,150 | +2.82(+3.88%) |
Oct 15, 2018 | 72.01 | 73.10 | 71.81 | 72.63 | 695,403 | -0.05(-0.07%) |
Oct 12, 2018 | 72.70 | 73.58 | 71.55 | 72.68 | 1,118,500 | +1.29(+1.81%) |
Oct 11, 2018 | 70.16 | 73.34 | 70.06 | 71.39 | 1,628,790 | +1.10(+1.56%) |
Oct 10, 2018 | 73.45 | 73.45 | 70.14 | 70.29 | 1,899,253 | -4.05(-5.45%) |
Oct 09, 2018 | 73.00 | 74.66 | 72.67 | 74.34 | 1,108,394 | +1.36(+1.86%) |
Oct 08, 2018 | 72.49 | 73.32 | 71.29 | 72.98 | 865,113 | +0.29(+0.40%) |
Oct 05, 2018 | 75.95 | 76.28 | 72.05 | 72.69 | 1,466,400 | -3.48(-4.57%) |
Oct 04, 2018 | 76.10 | 76.45 | 75.33 | 76.17 | 926,760 | -0.08(-0.10%) |
Oct 03, 2018 | 77.37 | 77.88 | 75.06 | 76.25 | 1,212,558 | -1.04(-1.35%) |
Oct 02, 2018 | 77.28 | 78.69 | 77.24 | 77.29 | 915,041 | +0.19(+0.25%) |
Oct 01, 2018 | 77.19 | 78.31 | 76.66 | 77.10 | 1,188,212 | +0.21(+0.27%) |
Sep 28, 2018 | 74.57 | 76.95 | 74.07 | 76.89 | 1,030,500 | +2.17(+2.90%) |
Sep 27, 2018 | 75.12 | 75.47 | 74.60 | 74.72 | 876,625 | -0.34(-0.45%) |
Sep 26, 2018 | 75.75 | 76.20 | 74.63 | 75.06 | 914,099 | -1.19(-1.56%) |
Sep 25, 2018 | 78.25 | 78.25 | 75.32 | 76.25 | 1,153,152 | -2.20(-2.80%) |
Sep 24, 2018 | 78.02 | 78.86 | 76.82 | 78.45 | 798,639 | -0.17(-0.22%) |
Sep 21, 2018 | 78.98 | 79.29 | 78.12 | 78.62 | 2,267,900 | -0.05(-0.06%) |
Sep 20, 2018 | 77.55 | 79.07 | 77.27 | 78.67 | 1,422,750 | +1.86(+2.42%) |
Sep 19, 2018 | 75.11 | 77.14 | 75.11 | 76.81 | 1,060,164 | +1.77(+2.36%) |
Sep 18, 2018 | 74.27 | 75.53 | 74.10 | 75.04 | 997,506 | +1.07(+1.45%) |
Sep 17, 2018 | 75.38 | 75.99 | 73.79 | 73.97 | 1,090,796 | -1.77(-2.34%) |
Sep 14, 2018 | 75.75 | 76.40 | 75.29 | 75.74 | 766,400 | +0.44(+0.58%) |
Sep 13, 2018 | 74.55 | 75.98 | 73.67 | 75.30 | 1,630,425 | +1.84(+2.50%) |
Sep 12, 2018 | 72.88 | 73.53 | 71.54 | 73.46 | 1,272,979 | +0.09(+0.12%) |
Sep 11, 2018 | 73.52 | 73.97 | 72.31 | 73.37 | 1,306,008 | -0.61(-0.82%) |
Sep 10, 2018 | 74.88 | 74.90 | 73.52 | 73.98 | 708,500 | -0.97(-1.29%) |
Sep 07, 2018 | 74.00 | 76.48 | 73.52 | 74.95 | 2,422,300 | -0.18(-0.24%) |
Sep 06, 2018 | 79.55 | 79.93 | 75.09 | 75.13 | 1,998,514 | -4.55(-5.71%) |
Sep 05, 2018 | 80.42 | 80.49 | 79.37 | 79.68 | 665,710 | -0.60(-0.75%) |