Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 66.57 | 68.98 | 65.37 | 67.51 | 108,800 | +0.88(+1.32%) |
Nov 29, 2018 | 62.64 | 67.70 | 62.64 | 66.63 | 359,360 | +5.53(+9.05%) |
Nov 28, 2018 | 58.74 | 61.92 | 58.00 | 61.10 | 63,149 | +2.85(+4.89%) |
Nov 27, 2018 | 59.02 | 59.33 | 57.88 | 58.25 | 48,028 | -1.22(-2.05%) |
Nov 26, 2018 | 59.37 | 59.75 | 57.79 | 59.47 | 41,695 | +0.57(+0.97%) |
Nov 23, 2018 | 58.90 | 59.97 | 58.18 | 58.90 | 21,500 | -0.24(-0.41%) |
Nov 21, 2018 | 59.14 | 59.14 | 59.14 | 0 | +1.89(+3.30%) | |
Nov 20, 2018 | 57.34 | 58.36 | 56.29 | 57.25 | 90,778 | -0.99(-1.70%) |
Nov 19, 2018 | 58.88 | 59.62 | 58.00 | 58.24 | 163,109 | -1.17(-1.97%) |
Nov 16, 2018 | 58.00 | 60.19 | 58.00 | 59.41 | 167,700 | +1.40(+2.41%) |
Nov 15, 2018 | 55.98 | 59.76 | 54.88 | 58.01 | 149,942 | +1.94(+3.46%) |
Nov 14, 2018 | 61.30 | 61.30 | 53.20 | 56.07 | 252,900 | -4.93(-8.08%) |
Nov 13, 2018 | 61.09 | 62.38 | 60.46 | 61.00 | 46,935 | +0.75(+1.24%) |
Nov 12, 2018 | 62.98 | 63.78 | 58.12 | 60.25 | 149,978 | -3.13(-4.94%) |
Nov 09, 2018 | 64.00 | 64.24 | 62.33 | 63.38 | 60,000 | -0.52(-0.81%) |
Nov 08, 2018 | 65.10 | 66.95 | 63.82 | 63.90 | 17,956 | -1.17(-1.80%) |
Nov 07, 2018 | 63.51 | 66.14 | 63.51 | 65.07 | 166,812 | +2.26(+3.60%) |
Nov 06, 2018 | 63.47 | 63.96 | 62.42 | 62.81 | 164,477 | -0.68(-1.07%) |
Nov 05, 2018 | 64.68 | 65.06 | 62.80 | 63.49 | 45,149 | -1.01(-1.57%) |
Nov 02, 2018 | 65.40 | 66.72 | 63.30 | 64.50 | 107,000 | -0.42(-0.65%) |
Nov 01, 2018 | 65.05 | 65.56 | 63.25 | 64.92 | 185,128 | +0.63(+0.98%) |
Oct 31, 2018 | 63.37 | 64.94 | 62.19 | 64.29 | 231,250 | +1.83(+2.93%) |
Oct 30, 2018 | 62.77 | 65.36 | 61.09 | 62.46 | 92,193 | -0.17(-0.27%) |
Oct 29, 2018 | 64.72 | 70.00 | 61.32 | 62.63 | 120,203 | -1.16(-1.82%) |
Oct 26, 2018 | 62.94 | 63.98 | 61.29 | 63.79 | 95,000 | -0.15(-0.23%) |
Oct 25, 2018 | 60.90 | 66.66 | 60.87 | 63.94 | 164,782 | +3.49(+5.77%) |
Oct 24, 2018 | 66.21 | 67.62 | 60.13 | 60.45 | 162,286 | -5.93(-8.93%) |
Oct 23, 2018 | 67.77 | 68.42 | 63.84 | 66.38 | 403,778 | -2.08(-3.04%) |
Oct 22, 2018 | 67.30 | 68.97 | 65.47 | 68.46 | 131,017 | +1.58(+2.36%) |
Oct 19, 2018 | 66.65 | 67.69 | 66.33 | 66.88 | 169,600 | +0.63(+0.95%) |
Oct 18, 2018 | 65.07 | 67.77 | 64.86 | 66.25 | 98,649 | +1.25(+1.92%) |
Oct 17, 2018 | 63.83 | 65.48 | 62.66 | 65.00 | 135,208 | +1.34(+2.10%) |
Oct 16, 2018 | 59.83 | 63.86 | 58.77 | 63.66 | 60,001 | +4.56(+7.72%) |
Oct 15, 2018 | 60.01 | 60.33 | 58.01 | 59.10 | 67,148 | -0.74(-1.24%) |
Oct 12, 2018 | 59.92 | 61.00 | 58.56 | 59.84 | 88,800 | +0.83(+1.41%) |
Oct 11, 2018 | 61.99 | 62.70 | 58.28 | 59.01 | 71,131 | -2.97(-4.79%) |
Oct 10, 2018 | 64.74 | 66.53 | 61.78 | 61.98 | 53,343 | -3.30(-5.06%) |
Oct 09, 2018 | 66.26 | 67.65 | 64.98 | 65.28 | 49,021 | -1.02(-1.54%) |
Oct 08, 2018 | 66.25 | 68.30 | 65.90 | 66.30 | 43,702 | -0.09(-0.14%) |
Oct 05, 2018 | 66.78 | 67.50 | 65.49 | 66.39 | 45,200 | -0.45(-0.67%) |
Oct 04, 2018 | 67.92 | 67.92 | 65.41 | 66.84 | 92,377 | -1.34(-1.97%) |
Oct 03, 2018 | 68.45 | 68.61 | 67.21 | 68.18 | 38,138 | -0.26(-0.38%) |
Oct 02, 2018 | 69.66 | 69.66 | 68.19 | 68.44 | 71,631 | -1.23(-1.77%) |
Oct 01, 2018 | 72.64 | 72.64 | 69.45 | 69.67 | 110,665 | -1.19(-1.68%) |
Sep 28, 2018 | 66.51 | 71.46 | 66.20 | 70.86 | 179,800 | +4.40(+6.62%) |
Sep 27, 2018 | 66.45 | 66.78 | 65.14 | 66.46 | 37,614 | +0.36(+0.54%) |
Sep 26, 2018 | 67.03 | 67.19 | 65.80 | 66.10 | 51,841 | -0.71(-1.06%) |
Sep 25, 2018 | 67.07 | 67.56 | 66.28 | 66.81 | 48,719 | -0.22(-0.33%) |
Sep 24, 2018 | 66.45 | 67.68 | 66.11 | 67.03 | 115,033 | +0.53(+0.80%) |
Sep 21, 2018 | 67.94 | 67.94 | 65.93 | 66.50 | 217,100 | -1.00(-1.48%) |
Sep 20, 2018 | 68.00 | 68.00 | 66.63 | 67.50 | 111,746 | +0.00(+0.00%) |
Sep 19, 2018 | 67.82 | 68.19 | 65.86 | 67.50 | 78,190 | -0.33(-0.49%) |
Sep 18, 2018 | 69.01 | 70.00 | 67.38 | 67.83 | 78,219 | -0.35(-0.51%) |
Sep 17, 2018 | 68.59 | 68.59 | 66.13 | 68.18 | 72,894 | -0.16(-0.23%) |
Sep 14, 2018 | 69.24 | 69.46 | 66.80 | 68.34 | 120,300 | -0.81(-1.17%) |
Sep 13, 2018 | 65.92 | 70.02 | 65.52 | 69.15 | 159,407 | +3.23(+4.90%) |
Sep 12, 2018 | 63.50 | 66.41 | 63.50 | 65.92 | 121,471 | +2.15(+3.37%) |
Sep 11, 2018 | 64.05 | 64.68 | 62.66 | 63.77 | 76,044 | -0.58(-0.90%) |
Sep 10, 2018 | 64.35 | 66.74 | 64.02 | 64.35 | 117,994 | -0.79(-1.21%) |
Sep 07, 2018 | 67.74 | 68.57 | 65.00 | 65.14 | 143,800 | -3.06(-4.49%) |
Sep 06, 2018 | 69.00 | 69.86 | 67.49 | 68.20 | 246,310 | -1.02(-1.47%) |
Sep 05, 2018 | 69.87 | 70.39 | 68.04 | 69.22 | 224,531 | +0.35(+0.51%) |