Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 78.85 | 81.04 | 76.88 | 77.19 | 251,752 | -1.65(-2.10%) |
Nov 29, 2018 | 80.14 | 80.54 | 78.27 | 78.84 | 55,089 | -1.62(-2.02%) |
Nov 28, 2018 | 79.19 | 80.61 | 78.53 | 80.46 | 63,105 | +1.75(+2.23%) |
Nov 27, 2018 | 76.47 | 78.77 | 76.47 | 78.71 | 66,339 | +2.16(+2.83%) |
Nov 26, 2018 | 77.12 | 77.81 | 76.44 | 76.55 | 51,312 | +0.20(+0.26%) |
Nov 23, 2018 | 75.17 | 76.93 | 74.42 | 76.35 | 18,952 | +0.58(+0.77%) |
Nov 21, 2018 | 75.76 | 75.76 | 75.76 | 0 | +0.37(+0.48%) | |
Nov 20, 2018 | 77.93 | 78.42 | 75.32 | 75.40 | 43,649 | -3.00(-3.83%) |
Nov 19, 2018 | 78.68 | 80.14 | 77.48 | 78.40 | 44,042 | -0.21(-0.27%) |
Nov 16, 2018 | 76.57 | 78.98 | 76.57 | 78.61 | 120,179 | +2.04(+2.66%) |
Nov 15, 2018 | 74.59 | 76.58 | 74.33 | 76.57 | 61,939 | +1.54(+2.06%) |
Nov 14, 2018 | 76.54 | 78.03 | 74.59 | 75.03 | 43,833 | -0.87(-1.14%) |
Nov 13, 2018 | 76.78 | 78.05 | 75.39 | 75.90 | 58,304 | -0.63(-0.82%) |
Nov 12, 2018 | 76.67 | 77.46 | 75.89 | 76.53 | 44,485 | -0.13(-0.17%) |
Nov 09, 2018 | 77.52 | 77.52 | 75.69 | 76.66 | 46,340 | -1.25(-1.61%) |
Nov 08, 2018 | 77.82 | 78.67 | 77.10 | 77.91 | 44,731 | -0.61(-0.78%) |
Nov 07, 2018 | 76.26 | 79.44 | 76.26 | 78.52 | 80,556 | +2.17(+2.85%) |
Nov 06, 2018 | 75.87 | 77.32 | 75.55 | 76.35 | 97,243 | +0.35(+0.46%) |
Nov 05, 2018 | 75.82 | 77.18 | 75.70 | 76.00 | 45,570 | +0.24(+0.31%) |
Nov 02, 2018 | 76.69 | 77.26 | 75.02 | 75.76 | 118,755 | -0.12(-0.16%) |
Nov 01, 2018 | 77.12 | 79.21 | 75.65 | 75.88 | 72,919 | -1.24(-1.61%) |
Oct 31, 2018 | 79.55 | 79.84 | 76.61 | 77.12 | 92,591 | -1.56(-1.98%) |
Oct 30, 2018 | 74.56 | 79.99 | 74.56 | 78.68 | 348,948 | +4.34(+5.84%) |
Oct 29, 2018 | 75.74 | 77.45 | 73.04 | 74.34 | 137,430 | -0.49(-0.66%) |
Oct 26, 2018 | 73.08 | 76.67 | 73.08 | 74.83 | 146,910 | +0.62(+0.84%) |
Oct 25, 2018 | 67.77 | 75.87 | 65.14 | 74.21 | 222,560 | +9.64(+14.93%) |
Oct 24, 2018 | 67.10 | 67.79 | 64.12 | 64.57 | 54,623 | -2.52(-3.76%) |
Oct 23, 2018 | 66.90 | 67.38 | 66.38 | 67.09 | 65,556 | -0.41(-0.61%) |
Oct 22, 2018 | 67.59 | 68.35 | 67.17 | 67.50 | 47,469 | -0.05(-0.07%) |
Oct 19, 2018 | 66.35 | 68.23 | 66.35 | 67.55 | 58,282 | +1.09(+1.63%) |
Oct 18, 2018 | 67.15 | 68.31 | 66.18 | 66.46 | 37,636 | -0.97(-1.43%) |
Oct 17, 2018 | 66.66 | 67.74 | 66.07 | 67.43 | 36,137 | +0.69(+1.04%) |
Oct 16, 2018 | 66.63 | 67.98 | 65.69 | 66.73 | 75,991 | +0.16(+0.23%) |
Oct 15, 2018 | 64.93 | 67.19 | 64.41 | 66.58 | 73,875 | +1.68(+2.59%) |
Oct 12, 2018 | 64.85 | 66.82 | 64.44 | 64.90 | 57,405 | +0.58(+0.89%) |
Oct 11, 2018 | 66.34 | 66.64 | 64.08 | 64.33 | 52,336 | -2.06(-3.11%) |
Oct 10, 2018 | 66.74 | 68.86 | 66.37 | 66.39 | 63,964 | -0.36(-0.53%) |
Oct 09, 2018 | 66.08 | 67.06 | 65.80 | 66.74 | 96,400 | +0.50(+0.76%) |
Oct 08, 2018 | 65.71 | 66.53 | 65.16 | 66.24 | 28,108 | +0.54(+0.82%) |
Oct 05, 2018 | 65.77 | 66.52 | 64.09 | 65.70 | 68,361 | +0.19(+0.29%) |
Oct 04, 2018 | 64.68 | 65.62 | 63.75 | 65.51 | 47,813 | +0.84(+1.30%) |
Oct 03, 2018 | 65.79 | 65.88 | 64.47 | 64.67 | 69,728 | -1.01(-1.54%) |
Oct 02, 2018 | 65.09 | 65.88 | 64.02 | 65.69 | 48,986 | +0.50(+0.77%) |
Oct 01, 2018 | 67.67 | 67.78 | 64.86 | 65.18 | 31,676 | -2.25(-3.34%) |
Sep 28, 2018 | 66.53 | 68.06 | 66.53 | 67.44 | 44,368 | +0.70(+1.05%) |
Sep 27, 2018 | 64.17 | 67.13 | 63.86 | 66.73 | 159,659 | +2.63(+4.10%) |
Sep 26, 2018 | 65.29 | 65.52 | 64.02 | 64.11 | 60,596 | -1.16(-1.77%) |
Sep 25, 2018 | 66.30 | 66.94 | 65.18 | 65.26 | 50,069 | -0.54(-0.82%) |
Sep 24, 2018 | 65.69 | 66.76 | 65.59 | 65.80 | 52,673 | -0.13(-0.19%) |
Sep 21, 2018 | 66.02 | 66.71 | 65.79 | 65.93 | 150,231 | -0.21(-0.32%) |
Sep 20, 2018 | 65.90 | 66.70 | 65.38 | 66.14 | 55,224 | +0.57(+0.88%) |
Sep 19, 2018 | 66.42 | 66.83 | 65.17 | 65.56 | 59,775 | -0.91(-1.37%) |
Sep 18, 2018 | 66.46 | 67.17 | 65.69 | 66.47 | 56,402 | +0.00(+0.00%) |
Sep 17, 2018 | 66.48 | 67.26 | 66.24 | 66.47 | 53,260 | +0.06(+0.10%) |
Sep 14, 2018 | 66.99 | 67.84 | 66.12 | 66.41 | 105,535 | -0.92(-1.37%) |
Sep 13, 2018 | 67.31 | 67.64 | 66.77 | 67.33 | 49,766 | +0.36(+0.53%) |
Sep 12, 2018 | 67.11 | 67.75 | 66.15 | 66.97 | 55,817 | -0.31(-0.46%) |
Sep 11, 2018 | 67.56 | 68.41 | 67.05 | 67.28 | 46,932 | -0.48(-0.71%) |
Sep 10, 2018 | 67.04 | 68.57 | 65.77 | 67.77 | 33,193 | +0.90(+1.35%) |
Sep 07, 2018 | 66.89 | 67.38 | 66.47 | 66.87 | 29,760 | -0.03(-0.04%) |
Sep 06, 2018 | 66.87 | 67.62 | 66.15 | 66.89 | 33,467 | +0.19(+0.29%) |
Sep 05, 2018 | 67.00 | 67.67 | 66.21 | 66.70 | 27,400 | -0.23(-0.34%) |