Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.95 | 65.21 | 63.47 | 64.86 | 592,064 | +0.63(+0.98%) |
Nov 29, 2018 | 64.96 | 65.24 | 63.94 | 64.23 | 459,038 | -0.35(-0.54%) |
Nov 28, 2018 | 63.11 | 65.08 | 62.78 | 64.58 | 436,188 | +1.17(+1.84%) |
Nov 27, 2018 | 64.67 | 64.80 | 62.89 | 63.41 | 443,779 | -1.34(-2.06%) |
Nov 26, 2018 | 65.06 | 65.80 | 64.61 | 64.75 | 392,972 | +0.23(+0.35%) |
Nov 23, 2018 | 65.83 | 65.83 | 64.22 | 64.52 | 232,448 | -1.53(-2.32%) |
Nov 21, 2018 | 66.06 | 66.06 | 66.06 | 0 | +1.72(+2.68%) | |
Nov 20, 2018 | 63.73 | 64.45 | 62.55 | 64.34 | 562,179 | +0.85(+1.33%) |
Nov 19, 2018 | 63.30 | 64.41 | 62.98 | 63.49 | 476,721 | +0.14(+0.22%) |
Nov 16, 2018 | 63.21 | 63.69 | 62.78 | 63.35 | 498,043 | +1.04(+1.66%) |
Nov 15, 2018 | 61.11 | 62.32 | 61.07 | 62.31 | 477,928 | +1.06(+1.74%) |
Nov 14, 2018 | 59.51 | 62.04 | 59.51 | 61.25 | 928,312 | +1.63(+2.73%) |
Nov 13, 2018 | 59.68 | 60.50 | 59.11 | 59.62 | 455,450 | -0.18(-0.30%) |
Nov 12, 2018 | 60.74 | 60.82 | 59.71 | 59.80 | 569,183 | -1.28(-2.10%) |
Nov 09, 2018 | 60.71 | 61.30 | 60.44 | 61.08 | 816,120 | -0.47(-0.76%) |
Nov 08, 2018 | 61.32 | 61.76 | 60.59 | 61.55 | 686,095 | +0.10(+0.17%) |
Nov 07, 2018 | 62.19 | 62.19 | 61.31 | 61.45 | 617,871 | -0.22(-0.35%) |
Nov 06, 2018 | 60.84 | 62.94 | 60.64 | 61.66 | 747,009 | +1.01(+1.66%) |
Nov 05, 2018 | 61.32 | 61.72 | 60.47 | 60.66 | 792,540 | -0.70(-1.14%) |
Nov 02, 2018 | 61.01 | 61.45 | 60.37 | 61.35 | 587,389 | +0.27(+0.45%) |
Nov 01, 2018 | 59.81 | 61.40 | 59.65 | 61.08 | 785,992 | +2.32(+3.94%) |
Oct 31, 2018 | 58.30 | 58.92 | 57.55 | 58.76 | 919,649 | -0.09(-0.16%) |
Oct 30, 2018 | 57.90 | 58.99 | 57.75 | 58.86 | 471,298 | +0.71(+1.21%) |
Oct 29, 2018 | 58.59 | 59.21 | 57.95 | 58.15 | 635,281 | -0.30(-0.52%) |
Oct 26, 2018 | 58.13 | 59.23 | 57.75 | 58.45 | 918,321 | +0.44(+0.76%) |
Oct 25, 2018 | 59.35 | 59.87 | 57.63 | 58.01 | 1,025,451 | -1.66(-2.78%) |
Oct 24, 2018 | 60.39 | 60.78 | 59.62 | 59.67 | 722,977 | -0.91(-1.51%) |
Oct 23, 2018 | 61.80 | 62.23 | 59.93 | 60.58 | 606,451 | +0.15(+0.25%) |
Oct 22, 2018 | 61.04 | 61.05 | 59.96 | 60.43 | 681,185 | -0.63(-1.03%) |
Oct 19, 2018 | 61.23 | 61.51 | 60.90 | 61.06 | 710,413 | +0.03(+0.05%) |
Oct 18, 2018 | 61.16 | 62.10 | 60.74 | 61.03 | 782,683 | -0.46(-0.75%) |
Oct 17, 2018 | 61.75 | 62.52 | 61.21 | 61.49 | 553,975 | -0.31(-0.50%) |
Oct 16, 2018 | 63.48 | 63.72 | 61.31 | 61.80 | 735,461 | -1.10(-1.75%) |
Oct 15, 2018 | 63.07 | 63.75 | 62.71 | 62.91 | 1,241,570 | +0.72(+1.17%) |
Oct 12, 2018 | 62.32 | 62.71 | 60.99 | 62.18 | 1,305,983 | -0.18(-0.29%) |
Oct 11, 2018 | 59.39 | 62.68 | 58.58 | 62.36 | 1,761,339 | +4.17(+7.17%) |
Oct 10, 2018 | 58.13 | 58.38 | 56.92 | 58.19 | 943,386 | +0.31(+0.54%) |
Oct 09, 2018 | 59.23 | 59.42 | 57.82 | 57.88 | 767,867 | -1.74(-2.92%) |
Oct 08, 2018 | 58.14 | 59.65 | 58.07 | 59.62 | 768,255 | +0.17(+0.29%) |
Oct 05, 2018 | 60.13 | 60.37 | 59.26 | 59.45 | 565,398 | -0.55(-0.91%) |
Oct 04, 2018 | 60.21 | 60.51 | 59.34 | 60.00 | 463,427 | -0.09(-0.16%) |
Oct 03, 2018 | 61.59 | 61.65 | 59.79 | 60.09 | 632,294 | -1.36(-2.22%) |
Oct 02, 2018 | 59.85 | 61.68 | 59.49 | 61.46 | 1,153,635 | +2.25(+3.80%) |
Oct 01, 2018 | 58.76 | 59.53 | 58.76 | 59.21 | 459,132 | +0.33(+0.56%) |
Sep 28, 2018 | 58.81 | 59.42 | 58.65 | 58.88 | 503,355 | +0.29(+0.50%) |
Sep 27, 2018 | 58.26 | 59.00 | 57.74 | 58.59 | 734,622 | +0.14(+0.24%) |
Sep 26, 2018 | 57.71 | 59.06 | 57.56 | 58.44 | 797,085 | +0.33(+0.57%) |
Sep 25, 2018 | 59.79 | 60.00 | 57.91 | 58.11 | 904,436 | -1.15(-1.94%) |
Sep 24, 2018 | 60.71 | 61.10 | 59.25 | 59.26 | 665,577 | -0.93(-1.55%) |
Sep 21, 2018 | 60.32 | 60.63 | 59.81 | 60.20 | 2,009,279 | -0.62(-1.02%) |
Sep 20, 2018 | 61.16 | 61.28 | 60.26 | 60.82 | 829,173 | +0.36(+0.59%) |
Sep 19, 2018 | 60.38 | 60.94 | 59.91 | 60.46 | 637,295 | +0.34(+0.56%) |
Sep 18, 2018 | 59.94 | 60.34 | 59.55 | 60.12 | 764,835 | +0.41(+0.69%) |
Sep 17, 2018 | 58.27 | 59.94 | 58.27 | 59.71 | 842,027 | +1.56(+2.69%) |
Sep 14, 2018 | 58.87 | 59.05 | 58.02 | 58.14 | 822,813 | -0.71(-1.20%) |
Sep 13, 2018 | 59.21 | 59.35 | 58.43 | 58.85 | 714,716 | +0.30(+0.51%) |
Sep 12, 2018 | 55.04 | 58.91 | 55.00 | 58.55 | 1,630,197 | +3.35(+6.06%) |
Sep 11, 2018 | 56.26 | 56.26 | 54.63 | 55.20 | 1,359,027 | -1.18(-2.10%) |
Sep 10, 2018 | 57.34 | 57.70 | 56.34 | 56.38 | 750,169 | -0.83(-1.44%) |
Sep 07, 2018 | 56.96 | 57.73 | 56.40 | 57.21 | 669,642 | +0.02(+0.03%) |
Sep 06, 2018 | 57.34 | 57.92 | 56.78 | 57.19 | 644,993 | -0.06(-0.10%) |
Sep 05, 2018 | 58.23 | 58.44 | 57.03 | 57.24 | 794,822 | -1.04(-1.79%) |