Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 75.31 | 76.14 | 73.45 | 74.22 | 2,215,600 | -1.36(-1.80%) |
Nov 29, 2018 | 73.42 | 76.26 | 72.77 | 75.58 | 412,875 | +1.59(+2.15%) |
Nov 28, 2018 | 72.16 | 74.01 | 71.52 | 73.99 | 706,848 | +2.24(+3.12%) |
Nov 27, 2018 | 75.39 | 77.82 | 71.36 | 71.75 | 1,361,023 | +3.31(+4.84%) |
Nov 26, 2018 | 68.98 | 70.25 | 67.87 | 68.44 | 87,347 | +0.14(+0.20%) |
Nov 23, 2018 | 69.23 | 69.53 | 67.78 | 68.30 | 72,400 | -1.17(-1.68%) |
Nov 21, 2018 | 69.47 | 69.47 | 69.47 | 0 | +0.47(+0.68%) | |
Nov 20, 2018 | 68.15 | 69.48 | 67.22 | 69.00 | 120,003 | -0.49(-0.71%) |
Nov 19, 2018 | 71.91 | 73.08 | 69.02 | 69.49 | 109,181 | -2.79(-3.86%) |
Nov 16, 2018 | 69.74 | 72.79 | 68.64 | 72.28 | 146,100 | +1.98(+2.82%) |
Nov 15, 2018 | 67.81 | 70.91 | 66.93 | 70.30 | 124,435 | +2.02(+2.96%) |
Nov 14, 2018 | 70.26 | 70.57 | 68.26 | 68.28 | 145,377 | -1.74(-2.49%) |
Nov 13, 2018 | 72.61 | 73.84 | 69.62 | 70.02 | 127,402 | -2.48(-3.42%) |
Nov 12, 2018 | 72.17 | 73.83 | 71.03 | 72.50 | 117,534 | +0.01(+0.01%) |
Nov 09, 2018 | 74.85 | 74.85 | 71.86 | 72.49 | 101,500 | -2.50(-3.33%) |
Nov 08, 2018 | 75.00 | 76.89 | 74.53 | 74.99 | 131,059 | +0.10(+0.13%) |
Nov 07, 2018 | 71.31 | 74.97 | 70.99 | 74.89 | 151,263 | +5.22(+7.49%) |
Nov 06, 2018 | 63.31 | 71.51 | 62.86 | 69.67 | 142,130 | +4.74(+7.30%) |
Nov 05, 2018 | 65.50 | 65.81 | 63.68 | 64.93 | 140,169 | -0.47(-0.72%) |
Nov 02, 2018 | 66.55 | 67.19 | 65.18 | 65.40 | 76,900 | -0.93(-1.40%) |
Nov 01, 2018 | 65.75 | 67.06 | 64.44 | 66.33 | 95,015 | +0.83(+1.27%) |
Oct 31, 2018 | 66.47 | 66.92 | 64.98 | 65.50 | 94,060 | -0.55(-0.83%) |
Oct 30, 2018 | 62.94 | 66.71 | 62.05 | 66.05 | 109,032 | +2.89(+4.58%) |
Oct 29, 2018 | 64.43 | 65.21 | 62.94 | 63.16 | 116,183 | -0.99(-1.54%) |
Oct 26, 2018 | 65.54 | 65.54 | 62.98 | 64.15 | 96,300 | -2.05(-3.10%) |
Oct 25, 2018 | 63.49 | 67.62 | 63.30 | 66.20 | 127,571 | +2.95(+4.66%) |
Oct 24, 2018 | 61.64 | 64.08 | 61.55 | 63.25 | 138,917 | +1.59(+2.58%) |
Oct 23, 2018 | 62.01 | 62.49 | 60.47 | 61.66 | 102,464 | -0.90(-1.44%) |
Oct 22, 2018 | 62.06 | 63.07 | 61.51 | 62.56 | 87,629 | +0.23(+0.37%) |
Oct 19, 2018 | 63.60 | 64.02 | 62.00 | 62.33 | 74,200 | -0.99(-1.56%) |
Oct 18, 2018 | 63.44 | 64.21 | 62.93 | 63.32 | 54,987 | -0.35(-0.55%) |
Oct 17, 2018 | 64.12 | 64.86 | 63.27 | 63.67 | 72,176 | -0.50(-0.78%) |
Oct 16, 2018 | 63.49 | 64.40 | 61.98 | 64.17 | 75,018 | +1.07(+1.70%) |
Oct 15, 2018 | 62.59 | 63.84 | 61.51 | 63.10 | 97,431 | +0.49(+0.78%) |
Oct 12, 2018 | 65.85 | 67.17 | 62.34 | 62.61 | 246,800 | -2.58(-3.96%) |
Oct 11, 2018 | 66.50 | 68.35 | 64.72 | 65.19 | 166,331 | -2.00(-2.98%) |
Oct 10, 2018 | 67.89 | 68.10 | 66.66 | 67.19 | 103,060 | -0.70(-1.03%) |
Oct 09, 2018 | 66.96 | 69.35 | 66.88 | 67.89 | 171,457 | +0.93(+1.39%) |
Oct 08, 2018 | 65.34 | 67.45 | 64.90 | 66.96 | 94,893 | +1.91(+2.94%) |
Oct 05, 2018 | 63.91 | 65.16 | 63.75 | 65.05 | 89,900 | +1.15(+1.80%) |
Oct 04, 2018 | 65.51 | 65.64 | 63.69 | 63.90 | 176,035 | -1.77(-2.70%) |
Oct 03, 2018 | 64.91 | 65.73 | 63.84 | 65.67 | 122,734 | +0.83(+1.28%) |
Oct 02, 2018 | 69.05 | 69.05 | 64.46 | 64.84 | 166,585 | -4.65(-6.69%) |
Oct 01, 2018 | 70.39 | 71.36 | 68.89 | 69.49 | 174,022 | -0.66(-0.94%) |
Sep 28, 2018 | 69.40 | 70.30 | 68.70 | 70.15 | 137,100 | +0.45(+0.65%) |
Sep 27, 2018 | 71.30 | 71.65 | 69.10 | 69.70 | 138,804 | -1.75(-2.45%) |
Sep 26, 2018 | 71.90 | 72.48 | 71.40 | 71.45 | 135,776 | -0.75(-1.04%) |
Sep 25, 2018 | 71.05 | 72.30 | 70.00 | 72.20 | 98,061 | +1.20(+1.69%) |
Sep 24, 2018 | 69.45 | 71.15 | 69.30 | 71.00 | 165,323 | +1.70(+2.45%) |
Sep 21, 2018 | 70.15 | 70.50 | 69.00 | 69.30 | 380,300 | -0.90(-1.28%) |
Sep 20, 2018 | 70.55 | 71.50 | 70.15 | 70.20 | 92,018 | -0.35(-0.50%) |
Sep 19, 2018 | 71.30 | 72.55 | 70.00 | 70.55 | 138,462 | -0.70(-0.98%) |
Sep 18, 2018 | 69.00 | 71.50 | 68.85 | 71.25 | 170,569 | +2.25(+3.26%) |
Sep 17, 2018 | 69.05 | 69.40 | 68.15 | 69.00 | 153,651 | -0.15(-0.22%) |
Sep 14, 2018 | 68.70 | 69.45 | 67.55 | 69.15 | 150,400 | +0.80(+1.17%) |
Sep 13, 2018 | 68.40 | 68.65 | 67.60 | 68.35 | 129,871 | +0.40(+0.59%) |
Sep 12, 2018 | 67.55 | 68.40 | 67.55 | 67.95 | 193,669 | +0.15(+0.22%) |
Sep 11, 2018 | 67.70 | 68.15 | 67.30 | 67.80 | 111,837 | +0.10(+0.15%) |
Sep 10, 2018 | 67.15 | 68.00 | 66.62 | 67.70 | 104,509 | +0.80(+1.20%) |
Sep 07, 2018 | 67.15 | 67.90 | 66.65 | 66.90 | 59,800 | -0.45(-0.67%) |
Sep 06, 2018 | 66.75 | 67.75 | 66.05 | 67.35 | 97,475 | +0.65(+0.97%) |
Sep 05, 2018 | 66.20 | 67.35 | 65.30 | 66.70 | 142,375 | +0.35(+0.53%) |