Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.55 | 65.87 | 63.55 | 65.46 | 155,890 | +1.45(+2.27%) |
Nov 29, 2018 | 64.40 | 64.98 | 63.66 | 64.01 | 169,210 | -0.85(-1.30%) |
Nov 28, 2018 | 63.07 | 64.94 | 61.77 | 64.86 | 133,884 | +2.44(+3.90%) |
Nov 27, 2018 | 61.97 | 62.95 | 61.97 | 62.42 | 106,316 | -0.07(-0.12%) |
Nov 26, 2018 | 61.96 | 62.71 | 61.75 | 62.50 | 150,179 | +1.11(+1.80%) |
Nov 23, 2018 | 61.42 | 62.24 | 61.17 | 61.39 | 57,195 | -0.57(-0.92%) |
Nov 21, 2018 | 61.96 | 61.96 | 61.96 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 62.04 | 62.60 | 61.44 | 61.96 | 109,451 | -0.95(-1.51%) |
Nov 19, 2018 | 64.14 | 64.60 | 62.32 | 62.91 | 158,255 | -1.99(-3.07%) |
Nov 16, 2018 | 63.87 | 65.24 | 63.81 | 64.90 | 146,214 | +0.94(+1.47%) |
Nov 15, 2018 | 62.92 | 64.31 | 61.90 | 63.96 | 134,361 | +0.33(+0.51%) |
Nov 14, 2018 | 65.96 | 67.01 | 63.56 | 63.63 | 149,574 | -1.58(-2.42%) |
Nov 13, 2018 | 65.51 | 66.69 | 64.89 | 65.21 | 118,998 | +0.15(+0.23%) |
Nov 12, 2018 | 66.27 | 66.91 | 64.80 | 65.06 | 174,658 | -1.16(-1.76%) |
Nov 09, 2018 | 68.20 | 68.81 | 65.75 | 66.23 | 132,346 | -2.65(-3.85%) |
Nov 08, 2018 | 68.85 | 69.47 | 68.31 | 68.88 | 111,083 | -0.33(-0.48%) |
Nov 07, 2018 | 68.63 | 69.30 | 67.24 | 69.21 | 162,671 | +1.15(+1.69%) |
Nov 06, 2018 | 65.85 | 68.62 | 65.79 | 68.06 | 220,826 | +2.12(+3.22%) |
Nov 05, 2018 | 67.44 | 68.13 | 65.12 | 65.94 | 194,505 | -0.86(-1.29%) |
Nov 02, 2018 | 64.88 | 67.03 | 64.56 | 66.80 | 253,403 | +2.64(+4.12%) |
Nov 01, 2018 | 65.09 | 65.50 | 61.48 | 64.16 | 320,382 | +6.31(+10.90%) |
Oct 31, 2018 | 56.94 | 58.78 | 56.63 | 57.85 | 177,443 | +1.93(+3.46%) |
Oct 30, 2018 | 53.86 | 56.11 | 53.86 | 55.92 | 163,655 | +2.13(+3.96%) |
Oct 29, 2018 | 55.91 | 56.70 | 53.30 | 53.79 | 153,285 | -1.04(-1.90%) |
Oct 26, 2018 | 54.80 | 56.39 | 53.68 | 54.83 | 290,924 | -0.58(-1.04%) |
Oct 25, 2018 | 55.51 | 56.17 | 54.58 | 55.41 | 171,115 | +0.80(+1.46%) |
Oct 24, 2018 | 57.08 | 57.53 | 54.39 | 54.61 | 198,058 | -2.38(-4.18%) |
Oct 23, 2018 | 59.80 | 59.80 | 56.65 | 56.99 | 278,674 | -3.40(-5.62%) |
Oct 22, 2018 | 60.99 | 61.53 | 60.38 | 60.38 | 53,226 | -0.35(-0.58%) |
Oct 19, 2018 | 61.17 | 61.50 | 60.17 | 60.74 | 68,054 | -0.40(-0.65%) |
Oct 18, 2018 | 62.34 | 62.34 | 60.57 | 61.14 | 72,391 | -1.62(-2.58%) |
Oct 17, 2018 | 63.59 | 63.59 | 62.04 | 62.76 | 60,542 | -1.00(-1.56%) |
Oct 16, 2018 | 62.50 | 63.90 | 62.00 | 63.75 | 63,440 | +1.79(+2.88%) |
Oct 15, 2018 | 61.97 | 62.48 | 61.54 | 61.97 | 63,236 | -0.12(-0.19%) |
Oct 12, 2018 | 63.56 | 63.56 | 60.92 | 62.09 | 148,257 | -0.40(-0.64%) |
Oct 11, 2018 | 65.11 | 65.67 | 62.47 | 62.49 | 146,613 | -2.84(-4.34%) |
Oct 10, 2018 | 68.34 | 68.34 | 65.08 | 65.32 | 128,368 | -3.26(-4.75%) |
Oct 09, 2018 | 69.39 | 69.95 | 68.44 | 68.58 | 114,828 | -0.99(-1.42%) |
Oct 08, 2018 | 69.14 | 69.73 | 68.69 | 69.56 | 98,573 | +0.33(+0.47%) |
Oct 05, 2018 | 69.12 | 69.34 | 68.55 | 69.24 | 145,569 | +0.21(+0.31%) |
Oct 04, 2018 | 68.67 | 69.85 | 68.67 | 69.03 | 135,332 | +0.16(+0.23%) |
Oct 03, 2018 | 66.92 | 69.16 | 66.81 | 68.87 | 111,059 | +2.20(+3.29%) |
Oct 02, 2018 | 66.05 | 66.76 | 65.92 | 66.67 | 113,530 | +0.50(+0.76%) |
Oct 01, 2018 | 68.31 | 68.52 | 65.99 | 66.17 | 173,673 | -1.66(-2.45%) |
Sep 28, 2018 | 68.26 | 69.03 | 67.75 | 67.83 | 95,362 | -0.58(-0.84%) |
Sep 27, 2018 | 68.77 | 69.28 | 68.19 | 68.41 | 124,443 | -0.17(-0.24%) |
Sep 26, 2018 | 69.03 | 69.36 | 68.49 | 68.58 | 84,031 | -0.48(-0.70%) |
Sep 25, 2018 | 69.20 | 69.30 | 68.44 | 69.06 | 100,203 | +0.17(+0.24%) |
Sep 24, 2018 | 70.49 | 70.49 | 68.83 | 68.90 | 181,038 | -1.34(-1.91%) |
Sep 21, 2018 | 70.75 | 71.56 | 70.08 | 70.23 | 255,338 | -0.92(-1.29%) |
Sep 20, 2018 | 71.83 | 72.83 | 71.05 | 71.16 | 146,397 | -0.14(-0.20%) |
Sep 19, 2018 | 71.14 | 71.95 | 71.14 | 71.30 | 109,536 | +0.26(+0.37%) |
Sep 18, 2018 | 71.42 | 71.61 | 70.82 | 71.03 | 96,481 | -0.20(-0.27%) |
Sep 17, 2018 | 72.34 | 72.43 | 71.21 | 71.23 | 102,111 | -1.07(-1.48%) |
Sep 14, 2018 | 70.17 | 72.61 | 70.17 | 72.30 | 254,478 | +2.10(+2.99%) |
Sep 13, 2018 | 69.33 | 70.23 | 68.81 | 70.20 | 125,412 | +1.23(+1.78%) |
Sep 12, 2018 | 67.91 | 69.00 | 67.58 | 68.97 | 110,835 | +0.97(+1.42%) |
Sep 11, 2018 | 68.24 | 68.41 | 67.52 | 68.00 | 74,620 | -0.43(-0.63%) |
Sep 10, 2018 | 68.38 | 69.41 | 68.29 | 68.43 | 101,979 | +0.42(+0.62%) |
Sep 07, 2018 | 68.48 | 69.17 | 67.46 | 68.01 | 109,553 | -0.75(-1.10%) |
Sep 06, 2018 | 69.26 | 69.57 | 68.08 | 68.77 | 205,193 | -0.44(-0.63%) |
Sep 05, 2018 | 68.71 | 69.46 | 68.28 | 69.20 | 90,939 | +0.33(+0.49%) |