Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 66.90 | 66.93 | 66.65 | 66.85 | 209,715 | -0.02(-0.04%) |
Nov 29, 2018 | 67.01 | 67.17 | 66.69 | 66.87 | 176,748 | -0.16(-0.24%) |
Nov 28, 2018 | 67.12 | 67.18 | 66.85 | 67.03 | 253,617 | -0.15(-0.23%) |
Nov 27, 2018 | 67.05 | 67.24 | 67.05 | 67.19 | 392,473 | -0.06(-0.10%) |
Nov 26, 2018 | 67.25 | 67.45 | 67.16 | 67.25 | 75,226 | +0.06(+0.10%) |
Nov 23, 2018 | 67.41 | 67.45 | 67.16 | 67.19 | 58,205 | +0.06(+0.10%) |
Nov 21, 2018 | 67.12 | 67.12 | 67.12 | 0 | +0.08(+0.12%) | |
Nov 20, 2018 | 66.95 | 67.08 | 66.71 | 67.04 | 935,431 | +0.09(+0.13%) |
Nov 19, 2018 | 66.99 | 67.03 | 66.82 | 66.95 | 89,824 | -0.10(-0.14%) |
Nov 16, 2018 | 67.14 | 67.14 | 66.69 | 67.05 | 474,014 | +0.10(+0.16%) |
Nov 15, 2018 | 67.01 | 67.06 | 66.63 | 66.95 | 209,686 | -0.13(-0.19%) |
Nov 14, 2018 | 67.26 | 67.36 | 67.04 | 67.07 | 189,115 | -0.42(-0.62%) |
Nov 13, 2018 | 67.69 | 67.73 | 67.43 | 67.49 | 116,503 | -0.34(-0.51%) |
Nov 12, 2018 | 67.96 | 68.04 | 67.75 | 67.84 | 104,057 | -0.06(-0.09%) |
Nov 09, 2018 | 67.78 | 67.93 | 67.66 | 67.90 | 286,282 | +0.18(+0.27%) |
Nov 08, 2018 | 67.88 | 67.88 | 67.68 | 67.72 | 205,433 | -0.26(-0.38%) |
Nov 07, 2018 | 68.02 | 68.32 | 67.89 | 67.97 | 206,069 | +0.34(+0.51%) |
Nov 06, 2018 | 67.52 | 67.65 | 67.41 | 67.63 | 319,187 | +0.34(+0.51%) |
Nov 05, 2018 | 67.21 | 67.40 | 67.21 | 67.28 | 422,402 | +0.19(+0.29%) |
Nov 02, 2018 | 67.42 | 67.49 | 67.05 | 67.09 | 487,129 | -0.34(-0.51%) |
Nov 01, 2018 | 67.25 | 67.44 | 67.21 | 67.44 | 372,872 | +0.03(+0.04%) |
Oct 31, 2018 | 67.40 | 67.66 | 67.30 | 67.41 | 194,654 | -0.19(-0.28%) |
Oct 30, 2018 | 67.61 | 67.75 | 67.45 | 67.60 | 163,700 | -0.22(-0.33%) |
Oct 29, 2018 | 68.08 | 68.08 | 67.76 | 67.82 | 292,929 | -0.26(-0.39%) |
Oct 26, 2018 | 68.10 | 68.19 | 68.03 | 68.08 | 112,113 | +0.13(+0.19%) |
Oct 25, 2018 | 68.05 | 68.10 | 67.93 | 67.96 | 165,509 | -0.14(-0.21%) |
Oct 24, 2018 | 67.97 | 68.29 | 67.97 | 68.10 | 390,307 | +0.18(+0.27%) |
Oct 23, 2018 | 68.20 | 68.30 | 67.89 | 67.92 | 178,935 | -0.04(-0.06%) |
Oct 22, 2018 | 68.15 | 68.33 | 67.96 | 67.96 | 337,648 | -0.10(-0.15%) |
Oct 19, 2018 | 68.16 | 68.19 | 68.00 | 68.06 | 67,970 | -0.10(-0.14%) |
Oct 18, 2018 | 68.10 | 68.37 | 68.09 | 68.15 | 296,006 | -0.13(-0.19%) |
Oct 17, 2018 | 68.55 | 68.61 | 68.26 | 68.28 | 210,719 | -0.33(-0.48%) |
Oct 16, 2018 | 68.61 | 68.63 | 68.44 | 68.61 | 284,170 | +0.14(+0.21%) |
Oct 15, 2018 | 68.71 | 68.78 | 68.44 | 68.47 | 197,904 | -0.23(-0.34%) |
Oct 12, 2018 | 68.60 | 68.91 | 68.57 | 68.70 | 165,661 | +0.03(+0.05%) |
Oct 11, 2018 | 68.42 | 68.87 | 68.35 | 68.66 | 260,215 | +0.43(+0.63%) |
Oct 10, 2018 | 68.28 | 68.42 | 68.01 | 68.23 | 224,695 | -0.28(-0.41%) |
Oct 09, 2018 | 68.31 | 68.54 | 68.27 | 68.51 | 181,702 | +0.33(+0.49%) |
Oct 08, 2018 | 68.27 | 68.33 | 68.15 | 68.18 | 189,259 | -0.17(-0.25%) |
Oct 05, 2018 | 68.59 | 68.78 | 68.01 | 68.35 | 782,910 | -0.50(-0.73%) |
Oct 04, 2018 | 68.94 | 69.03 | 68.78 | 68.85 | 934,359 | -0.39(-0.56%) |
Oct 03, 2018 | 69.68 | 69.81 | 69.02 | 69.24 | 961,808 | -0.74(-1.06%) |
Oct 02, 2018 | 69.89 | 70.05 | 69.85 | 69.98 | 432,648 | +0.26(+0.37%) |
Oct 01, 2018 | 69.85 | 69.96 | 69.69 | 69.73 | 121,285 | -0.18(-0.26%) |
Sep 28, 2018 | 70.02 | 70.07 | 69.81 | 69.91 | 82,061 | -0.05(-0.07%) |
Sep 27, 2018 | 69.85 | 70.02 | 69.79 | 69.96 | 80,217 | +0.11(+0.16%) |
Sep 26, 2018 | 69.55 | 69.89 | 69.45 | 69.85 | 148,904 | +0.48(+0.70%) |
Sep 25, 2018 | 69.29 | 69.37 | 69.21 | 69.36 | 127,560 | -0.05(-0.07%) |
Sep 24, 2018 | 69.43 | 69.56 | 69.30 | 69.41 | 143,387 | -0.21(-0.30%) |
Sep 21, 2018 | 69.55 | 69.62 | 69.46 | 69.62 | 113,778 | +0.06(+0.08%) |
Sep 20, 2018 | 69.27 | 69.63 | 69.26 | 69.56 | 140,648 | +0.44(+0.64%) |
Sep 19, 2018 | 69.38 | 69.41 | 68.96 | 69.12 | 200,020 | -0.25(-0.36%) |
Sep 18, 2018 | 69.65 | 69.72 | 69.27 | 69.36 | 266,526 | -0.53(-0.76%) |
Sep 17, 2018 | 69.81 | 70.05 | 69.81 | 69.89 | 108,696 | -0.04(-0.06%) |
Sep 14, 2018 | 69.93 | 70.03 | 69.82 | 69.93 | 177,842 | -0.19(-0.27%) |
Sep 13, 2018 | 70.16 | 70.24 | 69.98 | 70.12 | 420,237 | +0.25(+0.36%) |
Sep 12, 2018 | 69.88 | 69.91 | 69.78 | 69.87 | 163,719 | +0.31(+0.45%) |
Sep 11, 2018 | 69.70 | 69.73 | 69.53 | 69.56 | 373,304 | -0.32(-0.45%) |
Sep 10, 2018 | 69.67 | 69.91 | 69.67 | 69.88 | 100,626 | +0.28(+0.40%) |
Sep 07, 2018 | 69.65 | 69.79 | 69.52 | 69.60 | 156,949 | -0.39(-0.56%) |
Sep 06, 2018 | 69.87 | 70.03 | 69.78 | 69.99 | 153,686 | +0.24(+0.34%) |
Sep 05, 2018 | 69.74 | 69.75 | 69.66 | 69.75 | 88,819 | -0.04(-0.06%) |