Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.76 | 61.85 | 59.56 | 61.64 | 487,100 | +1.61(+2.68%) |
Nov 29, 2018 | 58.57 | 60.77 | 58.11 | 60.03 | 513,792 | +1.27(+2.16%) |
Nov 28, 2018 | 57.22 | 58.91 | 55.68 | 58.76 | 886,544 | +1.86(+3.27%) |
Nov 27, 2018 | 56.53 | 59.03 | 55.77 | 56.90 | 731,610 | -0.10(-0.18%) |
Nov 26, 2018 | 58.29 | 59.42 | 56.44 | 57.00 | 652,941 | -0.83(-1.44%) |
Nov 23, 2018 | 57.80 | 59.27 | 57.27 | 57.83 | 251,600 | -0.66(-1.13%) |
Nov 21, 2018 | 58.49 | 58.49 | 58.49 | 0 | +0.14(+0.24%) | |
Nov 20, 2018 | 60.87 | 60.90 | 57.30 | 58.35 | 710,097 | -3.44(-5.57%) |
Nov 19, 2018 | 62.98 | 64.04 | 61.44 | 61.79 | 374,192 | -1.32(-2.09%) |
Nov 16, 2018 | 63.85 | 64.05 | 62.15 | 63.11 | 370,900 | -1.09(-1.70%) |
Nov 15, 2018 | 63.52 | 64.69 | 62.46 | 64.20 | 423,850 | +0.47(+0.74%) |
Nov 14, 2018 | 65.00 | 65.00 | 63.50 | 63.73 | 442,481 | -0.82(-1.27%) |
Nov 13, 2018 | 62.50 | 64.71 | 62.50 | 64.55 | 446,567 | +2.33(+3.74%) |
Nov 12, 2018 | 62.73 | 63.56 | 60.82 | 62.22 | 571,384 | -0.69(-1.10%) |
Nov 09, 2018 | 64.42 | 65.84 | 62.42 | 62.91 | 531,600 | -1.82(-2.81%) |
Nov 08, 2018 | 66.49 | 66.70 | 63.99 | 64.73 | 602,777 | -1.88(-2.82%) |
Nov 07, 2018 | 67.38 | 68.00 | 66.09 | 66.61 | 541,343 | -0.08(-0.12%) |
Nov 06, 2018 | 66.35 | 67.95 | 65.94 | 66.69 | 476,652 | +0.25(+0.38%) |
Nov 05, 2018 | 68.23 | 68.53 | 65.84 | 66.44 | 330,792 | -1.57(-2.31%) |
Nov 02, 2018 | 68.18 | 69.88 | 67.65 | 68.01 | 508,400 | +0.49(+0.73%) |
Nov 01, 2018 | 67.58 | 70.09 | 64.81 | 67.52 | 793,961 | -0.52(-0.76%) |
Oct 31, 2018 | 62.22 | 70.22 | 60.35 | 68.04 | 1,625,093 | +5.04(+8.00%) |
Oct 30, 2018 | 62.48 | 63.72 | 60.86 | 63.00 | 978,757 | +0.59(+0.95%) |
Oct 29, 2018 | 63.13 | 65.26 | 61.45 | 62.41 | 636,920 | +0.10(+0.16%) |
Oct 26, 2018 | 63.03 | 63.03 | 58.70 | 62.31 | 1,109,000 | -1.77(-2.76%) |
Oct 25, 2018 | 64.71 | 66.23 | 63.94 | 64.08 | 652,149 | +0.07(+0.11%) |
Oct 24, 2018 | 67.89 | 68.68 | 63.90 | 64.01 | 500,243 | -4.04(-5.94%) |
Oct 23, 2018 | 66.21 | 68.73 | 65.45 | 68.05 | 502,409 | +0.80(+1.19%) |
Oct 22, 2018 | 67.14 | 67.81 | 65.17 | 67.25 | 459,052 | +0.25(+0.37%) |
Oct 19, 2018 | 70.10 | 70.50 | 66.17 | 67.00 | 494,600 | -2.93(-4.19%) |
Oct 18, 2018 | 70.34 | 70.96 | 68.91 | 69.93 | 646,070 | -1.01(-1.42%) |
Oct 17, 2018 | 72.00 | 72.39 | 69.89 | 70.94 | 666,155 | -1.42(-1.96%) |
Oct 16, 2018 | 71.82 | 72.56 | 70.34 | 72.36 | 639,171 | +0.42(+0.58%) |
Oct 15, 2018 | 69.25 | 73.30 | 68.69 | 71.94 | 1,192,525 | +2.25(+3.23%) |
Oct 12, 2018 | 67.37 | 69.99 | 66.68 | 69.69 | 1,215,500 | +4.07(+6.20%) |
Oct 11, 2018 | 66.86 | 69.07 | 65.61 | 65.62 | 1,090,380 | -0.62(-0.94%) |
Oct 10, 2018 | 67.55 | 68.05 | 65.50 | 66.24 | 898,495 | -1.43(-2.11%) |
Oct 09, 2018 | 70.30 | 70.57 | 67.64 | 67.67 | 810,169 | -3.05(-4.31%) |
Oct 08, 2018 | 70.69 | 71.13 | 68.89 | 70.72 | 420,772 | -0.47(-0.66%) |
Oct 05, 2018 | 71.09 | 72.05 | 69.49 | 71.19 | 461,800 | +0.11(+0.15%) |
Oct 04, 2018 | 70.93 | 71.19 | 68.43 | 71.08 | 771,770 | -0.42(-0.59%) |
Oct 03, 2018 | 73.68 | 73.68 | 70.77 | 71.50 | 810,394 | -1.96(-2.67%) |
Oct 02, 2018 | 75.31 | 75.31 | 73.39 | 73.46 | 591,024 | +0.29(+0.40%) |
Oct 01, 2018 | 75.95 | 76.45 | 72.60 | 73.17 | 517,913 | -2.17(-2.88%) |
Sep 28, 2018 | 75.34 | 77.76 | 74.35 | 75.34 | 614,600 | -0.52(-0.69%) |
Sep 27, 2018 | 79.26 | 79.47 | 75.47 | 75.86 | 833,467 | -3.51(-4.42%) |
Sep 26, 2018 | 82.47 | 82.47 | 78.22 | 79.37 | 477,230 | -3.24(-3.92%) |
Sep 25, 2018 | 80.77 | 83.34 | 80.44 | 82.61 | 500,661 | +2.20(+2.74%) |
Sep 24, 2018 | 81.11 | 81.11 | 78.84 | 80.41 | 601,511 | -0.79(-0.97%) |
Sep 21, 2018 | 81.45 | 82.92 | 80.55 | 81.20 | 515,700 | -0.53(-0.65%) |
Sep 20, 2018 | 84.80 | 84.90 | 80.85 | 81.73 | 707,458 | -3.10(-3.65%) |
Sep 19, 2018 | 87.02 | 87.79 | 83.82 | 84.83 | 343,740 | -2.92(-3.33%) |
Sep 18, 2018 | 87.91 | 88.45 | 86.89 | 87.75 | 346,850 | -0.16(-0.18%) |
Sep 17, 2018 | 90.80 | 91.12 | 87.77 | 87.91 | 325,233 | -2.96(-3.26%) |
Sep 14, 2018 | 90.65 | 92.27 | 90.59 | 90.87 | 188,700 | +0.13(+0.14%) |
Sep 13, 2018 | 92.18 | 93.04 | 90.50 | 90.74 | 175,381 | -1.23(-1.34%) |
Sep 12, 2018 | 92.58 | 93.29 | 90.94 | 91.97 | 184,440 | -0.63(-0.68%) |
Sep 11, 2018 | 92.67 | 93.33 | 92.27 | 92.60 | 335,690 | -0.07(-0.08%) |
Sep 10, 2018 | 90.24 | 93.69 | 90.14 | 92.67 | 539,021 | +2.55(+2.83%) |
Sep 07, 2018 | 89.53 | 90.28 | 88.43 | 90.12 | 330,600 | +0.28(+0.31%) |
Sep 06, 2018 | 90.05 | 90.87 | 89.70 | 89.84 | 245,172 | -0.14(-0.16%) |
Sep 05, 2018 | 89.79 | 90.35 | 87.52 | 89.98 | 296,638 | -0.08(-0.09%) |