Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 62.93 | 63.42 | 62.76 | 63.28 | 78,110 | +0.44(+0.70%) |
Nov 29, 2018 | 62.73 | 63.22 | 62.56 | 62.84 | 57,549 | -0.08(-0.13%) |
Nov 28, 2018 | 61.75 | 62.94 | 61.58 | 62.92 | 98,747 | +1.40(+2.27%) |
Nov 27, 2018 | 61.27 | 61.54 | 61.16 | 61.52 | 46,735 | +0.09(+0.15%) |
Nov 26, 2018 | 60.93 | 61.44 | 60.93 | 61.43 | 87,655 | +0.94(+1.55%) |
Nov 23, 2018 | 60.37 | 60.81 | 60.37 | 60.49 | 16,318 | -0.37(-0.60%) |
Nov 21, 2018 | 60.86 | 60.86 | 60.86 | 0 | +0.31(+0.52%) | |
Nov 20, 2018 | 60.75 | 61.19 | 60.37 | 60.55 | 388,426 | -1.12(-1.81%) |
Nov 19, 2018 | 62.59 | 62.59 | 61.44 | 61.67 | 87,501 | -1.09(-1.74%) |
Nov 16, 2018 | 62.27 | 62.90 | 62.27 | 62.75 | 42,862 | +0.11(+0.18%) |
Nov 15, 2018 | 61.75 | 62.71 | 61.31 | 62.64 | 67,248 | +0.68(+1.11%) |
Nov 14, 2018 | 62.89 | 62.97 | 61.59 | 61.95 | 76,883 | -0.44(-0.71%) |
Nov 13, 2018 | 62.55 | 63.05 | 62.25 | 62.40 | 46,798 | -0.04(-0.07%) |
Nov 12, 2018 | 63.59 | 63.60 | 62.40 | 62.44 | 58,537 | -1.26(-1.97%) |
Nov 09, 2018 | 63.97 | 63.97 | 63.39 | 63.70 | 45,691 | -0.63(-0.99%) |
Nov 08, 2018 | 64.34 | 64.50 | 64.10 | 64.33 | 55,443 | -0.16(-0.24%) |
Nov 07, 2018 | 63.73 | 64.51 | 63.59 | 64.49 | 212,893 | +1.33(+2.11%) |
Nov 06, 2018 | 62.79 | 63.19 | 62.79 | 63.15 | 73,271 | +0.32(+0.50%) |
Nov 05, 2018 | 62.54 | 62.94 | 62.34 | 62.84 | 123,111 | +0.37(+0.59%) |
Nov 02, 2018 | 63.12 | 63.18 | 61.99 | 62.47 | 211,267 | -0.34(-0.54%) |
Nov 01, 2018 | 62.32 | 62.88 | 62.15 | 62.81 | 43,918 | +0.73(+1.18%) |
Oct 31, 2018 | 62.05 | 62.65 | 62.05 | 62.08 | 53,332 | +0.66(+1.07%) |
Oct 30, 2018 | 60.52 | 61.48 | 60.49 | 61.42 | 75,991 | +1.15(+1.91%) |
Oct 29, 2018 | 61.55 | 61.97 | 59.64 | 60.27 | 111,460 | -0.47(-0.77%) |
Oct 26, 2018 | 60.92 | 61.59 | 60.18 | 60.74 | 105,090 | -1.18(-1.91%) |
Oct 25, 2018 | 61.21 | 62.27 | 61.10 | 61.92 | 53,909 | +1.23(+2.03%) |
Oct 24, 2018 | 62.68 | 62.73 | 60.66 | 60.69 | 81,617 | -2.03(-3.23%) |
Oct 23, 2018 | 62.10 | 63.00 | 61.61 | 62.72 | 77,494 | -0.47(-0.75%) |
Oct 22, 2018 | 63.50 | 63.50 | 62.94 | 63.19 | 14,527 | -0.13(-0.20%) |
Oct 19, 2018 | 63.63 | 64.04 | 63.21 | 63.32 | 51,565 | -0.18(-0.29%) |
Oct 18, 2018 | 64.14 | 64.29 | 63.19 | 63.50 | 85,862 | -0.86(-1.34%) |
Oct 17, 2018 | 64.43 | 64.52 | 63.83 | 64.36 | 71,663 | -0.04(-0.06%) |
Oct 16, 2018 | 63.47 | 64.46 | 63.45 | 64.40 | 53,012 | +1.40(+2.22%) |
Oct 15, 2018 | 63.13 | 63.53 | 63.01 | 63.01 | 35,066 | -0.38(-0.60%) |
Oct 12, 2018 | 63.60 | 63.60 | 62.54 | 63.39 | 108,136 | +0.78(+1.25%) |
Oct 11, 2018 | 63.55 | 63.91 | 62.15 | 62.61 | 125,244 | -1.21(-1.89%) |
Oct 10, 2018 | 65.74 | 65.74 | 63.77 | 63.81 | 130,372 | -2.12(-3.22%) |
Oct 09, 2018 | 65.89 | 66.20 | 65.84 | 65.94 | 31,013 | -0.13(-0.19%) |
Oct 08, 2018 | 65.83 | 66.12 | 65.51 | 66.06 | 78,573 | +0.00(+0.01%) |
Oct 05, 2018 | 66.46 | 66.51 | 65.73 | 66.06 | 71,583 | -0.44(-0.66%) |
Oct 04, 2018 | 66.90 | 66.90 | 66.12 | 66.50 | 82,783 | -0.56(-0.84%) |
Oct 03, 2018 | 67.31 | 67.35 | 67.00 | 67.06 | 70,838 | +0.06(+0.09%) |
Oct 02, 2018 | 67.07 | 67.18 | 66.91 | 67.00 | 45,826 | -0.07(-0.10%) |
Oct 01, 2018 | 67.16 | 67.38 | 66.94 | 67.07 | 53,643 | +0.19(+0.28%) |
Sep 28, 2018 | 66.89 | 67.06 | 66.74 | 66.88 | 66,143 | -0.04(-0.06%) |
Sep 27, 2018 | 66.77 | 67.16 | 66.77 | 66.92 | 31,959 | +0.16(+0.24%) |
Sep 26, 2018 | 67.10 | 67.27 | 66.69 | 66.76 | 36,596 | -0.18(-0.27%) |
Sep 25, 2018 | 67.15 | 67.15 | 66.93 | 66.94 | 29,826 | -0.10(-0.14%) |
Sep 24, 2018 | 67.13 | 67.13 | 66.88 | 67.04 | 45,160 | -0.25(-0.37%) |
Sep 21, 2018 | 67.56 | 67.56 | 67.23 | 67.28 | 74,062 | -0.03(-0.04%) |
Sep 20, 2018 | 67.08 | 67.37 | 67.06 | 67.31 | 30,509 | +0.52(+0.78%) |
Sep 19, 2018 | 66.77 | 66.86 | 66.74 | 66.79 | 23,520 | +0.04(+0.06%) |
Sep 18, 2018 | 66.46 | 66.88 | 66.46 | 66.75 | 26,153 | +0.37(+0.56%) |
Sep 17, 2018 | 66.69 | 66.69 | 66.34 | 66.38 | 21,803 | -0.41(-0.61%) |
Sep 14, 2018 | 66.86 | 66.86 | 66.65 | 66.79 | 16,604 | +0.06(+0.10%) |
Sep 13, 2018 | 66.60 | 66.80 | 66.60 | 66.72 | 48,634 | +0.32(+0.48%) |
Sep 12, 2018 | 66.38 | 66.46 | 66.23 | 66.41 | 17,137 | +0.04(+0.06%) |
Sep 11, 2018 | 66.02 | 66.45 | 66.02 | 66.37 | 17,073 | +0.20(+0.30%) |
Sep 10, 2018 | 66.25 | 66.26 | 66.11 | 66.17 | 11,334 | +0.14(+0.21%) |
Sep 07, 2018 | 66.00 | 66.17 | 65.82 | 66.03 | 31,460 | -0.13(-0.20%) |
Sep 06, 2018 | 66.32 | 66.46 | 65.93 | 66.16 | 50,911 | -0.25(-0.37%) |
Sep 05, 2018 | 66.42 | 66.47 | 66.15 | 66.41 | 23,464 | -0.19(-0.28%) |