Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 67.18 | 67.62 | 65.83 | 65.83 | 57,898 | -2.06(-3.04%) |
Nov 29, 2018 | 67.67 | 68.38 | 66.77 | 67.90 | 74,324 | +2.25(+3.42%) |
Nov 28, 2018 | 67.78 | 68.41 | 65.44 | 65.65 | 100,215 | -3.13(-4.55%) |
Nov 27, 2018 | 70.24 | 70.38 | 68.73 | 68.78 | 51,417 | -0.21(-0.31%) |
Nov 26, 2018 | 69.28 | 69.59 | 68.74 | 68.99 | 66,226 | -2.93(-4.07%) |
Nov 23, 2018 | 72.16 | 72.19 | 71.06 | 71.92 | 38,702 | +2.08(+2.98%) |
Nov 21, 2018 | 69.84 | 69.84 | 69.84 | 0 | -2.63(-3.63%) | |
Nov 20, 2018 | 72.04 | 73.16 | 71.33 | 72.47 | 121,562 | +2.13(+3.03%) |
Nov 19, 2018 | 68.81 | 71.00 | 68.81 | 70.34 | 107,223 | +2.53(+3.72%) |
Nov 16, 2018 | 69.47 | 69.88 | 67.02 | 67.82 | 113,099 | -0.73(-1.07%) |
Nov 15, 2018 | 70.96 | 71.35 | 67.46 | 68.55 | 118,034 | -2.78(-3.89%) |
Nov 14, 2018 | 70.95 | 72.68 | 70.13 | 71.33 | 126,765 | -0.64(-0.88%) |
Nov 13, 2018 | 72.97 | 72.97 | 70.21 | 71.96 | 163,027 | -2.97(-3.96%) |
Nov 12, 2018 | 73.58 | 75.38 | 73.55 | 74.93 | 231,167 | +1.33(+1.81%) |
Nov 09, 2018 | 73.34 | 74.74 | 73.09 | 73.60 | 192,892 | +3.61(+5.16%) |
Nov 08, 2018 | 68.69 | 70.69 | 68.18 | 69.99 | 128,915 | +3.29(+4.93%) |
Nov 07, 2018 | 68.10 | 68.87 | 66.67 | 66.70 | 146,293 | -2.92(-4.20%) |
Nov 06, 2018 | 69.96 | 70.36 | 69.40 | 69.62 | 87,609 | -0.09(-0.12%) |
Nov 05, 2018 | 70.43 | 70.43 | 69.26 | 69.71 | 147,674 | -0.20(-0.29%) |
Nov 02, 2018 | 67.72 | 71.56 | 67.46 | 69.91 | 233,151 | -0.48(-0.68%) |
Nov 01, 2018 | 74.16 | 74.48 | 70.05 | 70.39 | 151,735 | -6.42(-8.36%) |
Oct 31, 2018 | 77.05 | 77.46 | 75.74 | 76.81 | 127,485 | -1.88(-2.39%) |
Oct 30, 2018 | 80.49 | 80.62 | 78.60 | 78.69 | 198,760 | -2.34(-2.89%) |
Oct 29, 2018 | 78.01 | 82.71 | 77.68 | 81.03 | 240,042 | +2.92(+3.74%) |
Oct 26, 2018 | 79.02 | 79.52 | 76.57 | 78.11 | 333,592 | +2.32(+3.06%) |
Oct 25, 2018 | 77.22 | 77.72 | 74.78 | 75.79 | 245,983 | -3.41(-4.31%) |
Oct 24, 2018 | 75.50 | 79.20 | 75.50 | 79.20 | 109,942 | +4.41(+5.90%) |
Oct 23, 2018 | 77.08 | 77.67 | 73.91 | 74.79 | 215,765 | +1.91(+2.62%) |
Oct 22, 2018 | 72.50 | 73.65 | 72.02 | 72.88 | 219,954 | -4.01(-5.21%) |
Oct 19, 2018 | 76.59 | 77.50 | 75.41 | 76.89 | 126,796 | -3.22(-4.02%) |
Oct 18, 2018 | 78.06 | 80.81 | 78.06 | 80.11 | 120,977 | +4.24(+5.59%) |
Oct 17, 2018 | 75.28 | 76.64 | 74.96 | 75.87 | 131,303 | +1.60(+2.15%) |
Oct 16, 2018 | 76.15 | 76.34 | 74.11 | 74.27 | 115,576 | -2.75(-3.57%) |
Oct 15, 2018 | 77.27 | 77.74 | 76.01 | 77.01 | 121,080 | +2.26(+3.03%) |
Oct 12, 2018 | 75.14 | 77.00 | 74.62 | 74.75 | 222,671 | -3.99(-5.07%) |
Oct 11, 2018 | 78.27 | 80.60 | 76.22 | 78.74 | 372,915 | +1.42(+1.83%) |
Oct 10, 2018 | 73.78 | 77.50 | 73.68 | 77.32 | 130,924 | +3.57(+4.83%) |
Oct 09, 2018 | 74.04 | 74.51 | 73.07 | 73.76 | 87,304 | +0.63(+0.86%) |
Oct 08, 2018 | 74.64 | 74.75 | 72.87 | 73.13 | 125,534 | +0.70(+0.97%) |
Oct 05, 2018 | 71.94 | 73.76 | 71.71 | 72.43 | 108,222 | -0.25(-0.34%) |
Oct 04, 2018 | 71.15 | 73.60 | 71.14 | 72.68 | 222,400 | +3.21(+4.62%) |
Oct 03, 2018 | 67.83 | 69.84 | 67.83 | 69.47 | 104,932 | +0.86(+1.25%) |
Oct 02, 2018 | 68.74 | 68.87 | 67.92 | 68.61 | 144,404 | +3.13(+4.78%) |
Oct 01, 2018 | 65.52 | 65.87 | 64.86 | 65.48 | 103,951 | -0.57(-0.86%) |
Sep 28, 2018 | 66.17 | 66.53 | 65.22 | 66.05 | 114,344 | +0.66(+1.00%) |
Sep 27, 2018 | 65.85 | 65.85 | 64.75 | 65.39 | 78,819 | +0.05(+0.07%) |
Sep 26, 2018 | 65.26 | 65.50 | 63.68 | 65.34 | 65,145 | -0.76(-1.15%) |
Sep 25, 2018 | 65.92 | 66.41 | 65.80 | 66.10 | 25,335 | -0.57(-0.85%) |
Sep 24, 2018 | 66.43 | 67.50 | 66.19 | 66.67 | 120,843 | +1.62(+2.49%) |
Sep 21, 2018 | 64.45 | 65.27 | 64.25 | 65.05 | 125,551 | -1.22(-1.85%) |
Sep 20, 2018 | 66.32 | 67.05 | 65.97 | 66.28 | 78,428 | -0.74(-1.11%) |
Sep 19, 2018 | 67.52 | 67.52 | 66.59 | 67.02 | 88,448 | -2.54(-3.66%) |
Sep 18, 2018 | 70.81 | 70.81 | 69.15 | 69.56 | 34,961 | -2.44(-3.39%) |
Sep 17, 2018 | 71.74 | 72.27 | 71.11 | 72.00 | 68,358 | +0.74(+1.04%) |
Sep 14, 2018 | 70.36 | 72.16 | 70.05 | 71.26 | 196,108 | +1.47(+2.11%) |
Sep 13, 2018 | 69.83 | 70.84 | 68.93 | 69.79 | 129,306 | -3.43(-4.69%) |
Sep 12, 2018 | 76.22 | 76.22 | 72.28 | 73.22 | 98,963 | -1.41(-1.89%) |
Sep 11, 2018 | 76.24 | 76.66 | 74.62 | 74.62 | 72,782 | +0.51(+0.69%) |
Sep 10, 2018 | 73.29 | 74.38 | 73.25 | 74.11 | 71,452 | +1.31(+1.80%) |
Sep 07, 2018 | 73.30 | 73.52 | 71.53 | 72.80 | 109,260 | +1.47(+2.07%) |
Sep 06, 2018 | 70.72 | 72.22 | 70.35 | 71.33 | 90,801 | +0.00(+0.00%) |
Sep 05, 2018 | 71.28 | 71.99 | 70.91 | 71.33 | 72,310 | +2.46(+3.57%) |