Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.41 | 58.44 | 57.20 | 58.20 | 73,563 | -0.33(-0.56%) |
Nov 29, 2018 | 58.08 | 59.42 | 57.51 | 58.53 | 71,470 | +0.67(+1.16%) |
Nov 28, 2018 | 56.58 | 57.86 | 56.58 | 57.86 | 66,964 | +1.20(+2.11%) |
Nov 27, 2018 | 55.25 | 57.58 | 55.25 | 56.67 | 73,382 | +1.60(+2.90%) |
Nov 26, 2018 | 58.14 | 58.88 | 53.88 | 55.07 | 116,056 | -2.93(-5.05%) |
Nov 23, 2018 | 59.47 | 59.47 | 57.74 | 57.99 | 38,157 | -0.75(-1.28%) |
Nov 21, 2018 | 58.75 | 58.75 | 58.75 | 0 | -0.13(-0.22%) | |
Nov 20, 2018 | 59.23 | 60.80 | 58.47 | 58.87 | 127,441 | -0.94(-1.57%) |
Nov 19, 2018 | 60.01 | 60.18 | 59.31 | 59.81 | 49,548 | -0.31(-0.51%) |
Nov 16, 2018 | 59.18 | 60.65 | 59.18 | 60.12 | 90,261 | +0.64(+1.07%) |
Nov 15, 2018 | 58.34 | 60.55 | 58.11 | 59.48 | 117,548 | +0.87(+1.49%) |
Nov 14, 2018 | 59.80 | 60.80 | 57.78 | 58.61 | 154,625 | -0.53(-0.89%) |
Nov 13, 2018 | 60.14 | 60.14 | 57.73 | 59.14 | 137,933 | -1.05(-1.75%) |
Nov 12, 2018 | 62.46 | 62.70 | 60.03 | 60.19 | 131,580 | -2.35(-3.76%) |
Nov 09, 2018 | 64.36 | 64.47 | 59.12 | 62.55 | 212,206 | -1.90(-2.94%) |
Nov 08, 2018 | 69.15 | 69.17 | 63.95 | 64.44 | 99,777 | -4.82(-6.96%) |
Nov 07, 2018 | 71.33 | 71.80 | 68.34 | 69.26 | 113,681 | -1.64(-2.32%) |
Nov 06, 2018 | 72.79 | 73.61 | 70.47 | 70.91 | 74,822 | -1.91(-2.62%) |
Nov 05, 2018 | 69.24 | 72.95 | 69.24 | 72.81 | 98,048 | +3.61(+5.21%) |
Nov 02, 2018 | 70.49 | 70.77 | 68.83 | 69.21 | 71,595 | -0.95(-1.36%) |
Nov 01, 2018 | 67.90 | 70.40 | 67.84 | 70.16 | 114,667 | +2.67(+3.96%) |
Oct 31, 2018 | 66.64 | 67.73 | 65.46 | 67.49 | 97,659 | +1.21(+1.83%) |
Oct 30, 2018 | 70.31 | 70.31 | 64.77 | 66.28 | 153,695 | -4.41(-6.23%) |
Oct 29, 2018 | 77.66 | 77.66 | 70.31 | 70.68 | 82,968 | -5.97(-7.79%) |
Oct 26, 2018 | 78.24 | 78.24 | 75.94 | 76.65 | 60,419 | -0.90(-1.16%) |
Oct 25, 2018 | 77.37 | 78.20 | 75.62 | 77.55 | 72,263 | +1.05(+1.37%) |
Oct 24, 2018 | 79.18 | 79.36 | 76.50 | 76.50 | 131,667 | -2.73(-3.44%) |
Oct 23, 2018 | 78.60 | 79.93 | 78.46 | 79.22 | 65,360 | -0.59(-0.73%) |
Oct 22, 2018 | 80.39 | 80.39 | 79.19 | 79.81 | 78,162 | -0.06(-0.07%) |
Oct 19, 2018 | 80.31 | 80.74 | 79.05 | 79.87 | 95,910 | +0.23(+0.29%) |
Oct 18, 2018 | 83.19 | 83.19 | 78.82 | 79.64 | 71,897 | -3.61(-4.33%) |
Oct 17, 2018 | 84.96 | 84.96 | 82.75 | 83.25 | 47,288 | -1.67(-1.97%) |
Oct 16, 2018 | 83.16 | 85.69 | 82.46 | 84.92 | 45,096 | +2.59(+3.15%) |
Oct 15, 2018 | 82.22 | 82.81 | 82.05 | 82.33 | 28,737 | -0.11(-0.13%) |
Oct 12, 2018 | 83.21 | 84.59 | 81.19 | 82.43 | 82,524 | +0.55(+0.67%) |
Oct 11, 2018 | 83.87 | 84.83 | 81.32 | 81.89 | 72,291 | -2.05(-2.44%) |
Oct 10, 2018 | 85.42 | 85.42 | 83.65 | 83.94 | 50,399 | -1.21(-1.42%) |
Oct 09, 2018 | 85.75 | 86.22 | 84.39 | 85.15 | 89,915 | -1.03(-1.20%) |
Oct 08, 2018 | 87.01 | 87.06 | 85.92 | 86.19 | 42,273 | -0.45(-0.52%) |
Oct 05, 2018 | 86.16 | 86.86 | 85.91 | 86.63 | 34,139 | +0.79(+0.92%) |
Oct 04, 2018 | 87.76 | 87.76 | 84.85 | 85.84 | 49,608 | -1.35(-1.55%) |
Oct 03, 2018 | 88.85 | 89.62 | 86.92 | 87.20 | 69,013 | -1.12(-1.27%) |
Oct 02, 2018 | 89.65 | 89.99 | 87.55 | 88.32 | 43,114 | -1.74(-1.93%) |
Oct 01, 2018 | 88.92 | 90.61 | 88.34 | 90.06 | 55,976 | +1.16(+1.30%) |
Sep 28, 2018 | 87.50 | 89.35 | 86.82 | 88.91 | 177,084 | +1.26(+1.44%) |
Sep 27, 2018 | 86.21 | 87.93 | 86.21 | 87.64 | 38,265 | +1.14(+1.32%) |
Sep 26, 2018 | 84.65 | 86.98 | 84.65 | 86.50 | 76,716 | +1.54(+1.81%) |
Sep 25, 2018 | 84.65 | 85.25 | 84.65 | 84.96 | 34,062 | +0.04(+0.05%) |
Sep 24, 2018 | 85.66 | 85.90 | 84.92 | 84.92 | 73,345 | -0.68(-0.79%) |
Sep 21, 2018 | 86.93 | 86.93 | 84.51 | 85.60 | 244,381 | -1.16(-1.33%) |
Sep 20, 2018 | 87.01 | 87.16 | 86.21 | 86.76 | 58,671 | +0.07(+0.08%) |
Sep 19, 2018 | 87.54 | 87.54 | 86.58 | 86.69 | 97,578 | -0.55(-0.63%) |
Sep 18, 2018 | 86.42 | 87.54 | 86.17 | 87.24 | 59,065 | +0.99(+1.15%) |
Sep 17, 2018 | 86.32 | 86.41 | 84.92 | 86.25 | 63,951 | -0.06(-0.07%) |
Sep 14, 2018 | 87.38 | 87.54 | 85.71 | 86.31 | 59,683 | -0.88(-1.01%) |
Sep 13, 2018 | 86.55 | 88.11 | 86.41 | 87.19 | 96,093 | +0.93(+1.08%) |
Sep 12, 2018 | 83.03 | 86.61 | 82.69 | 86.26 | 99,702 | +3.10(+3.73%) |
Sep 11, 2018 | 81.60 | 83.16 | 80.84 | 83.16 | 55,833 | +1.10(+1.34%) |
Sep 10, 2018 | 82.66 | 82.97 | 81.81 | 82.06 | 45,133 | -0.54(-0.65%) |
Sep 07, 2018 | 82.46 | 82.91 | 80.99 | 82.59 | 54,648 | -0.16(-0.20%) |
Sep 06, 2018 | 78.33 | 82.88 | 77.96 | 82.76 | 81,925 | +1.17(+1.44%) |
Sep 05, 2018 | 80.21 | 81.80 | 80.07 | 81.58 | 107,872 | +0.72(+0.89%) |