Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.34 | 61.50 | 60.55 | 61.29 | 759,831 | -0.04(-0.07%) |
Nov 29, 2018 | 60.41 | 61.55 | 60.34 | 61.33 | 1,046,621 | +0.74(+1.22%) |
Nov 28, 2018 | 61.23 | 61.71 | 60.25 | 60.59 | 764,766 | -0.54(-0.88%) |
Nov 27, 2018 | 61.03 | 61.82 | 61.01 | 61.13 | 630,683 | +0.11(+0.18%) |
Nov 26, 2018 | 61.16 | 61.82 | 60.88 | 61.02 | 917,934 | +0.02(+0.03%) |
Nov 23, 2018 | 60.05 | 61.33 | 59.84 | 61.00 | 464,079 | +0.96(+1.60%) |
Nov 22, 2018 | 60.42 | 61.00 | 60.03 | 60.04 | 299,821 | -0.33(-0.55%) |
Nov 21, 2018 | 58.55 | 61.46 | 58.55 | 60.37 | 1,229,089 | +1.82(+3.11%) |
Nov 20, 2018 | 58.61 | 58.92 | 58.03 | 58.55 | 702,262 | -0.24(-0.41%) |
Nov 19, 2018 | 58.75 | 59.33 | 58.31 | 58.79 | 816,494 | +0.04(+0.07%) |
Nov 16, 2018 | 58.23 | 59.15 | 58.23 | 58.75 | 540,839 | -0.12(-0.20%) |
Nov 15, 2018 | 58.61 | 59.13 | 57.75 | 58.87 | 800,166 | +0.16(+0.27%) |
Nov 14, 2018 | 58.24 | 59.40 | 58.01 | 58.71 | 784,545 | +0.11(+0.19%) |
Nov 13, 2018 | 58.71 | 58.82 | 58.43 | 58.60 | 633,864 | -0.28(-0.48%) |
Nov 12, 2018 | 57.82 | 59.11 | 57.80 | 58.88 | 718,241 | +0.55(+0.94%) |
Nov 09, 2018 | 57.45 | 58.42 | 57.28 | 58.33 | 1,001,937 | +0.63(+1.09%) |
Nov 08, 2018 | 56.78 | 57.82 | 55.86 | 57.70 | 888,080 | +0.89(+1.57%) |
Nov 07, 2018 | 56.00 | 57.66 | 55.99 | 56.81 | 1,011,453 | +1.50(+2.71%) |
Nov 06, 2018 | 54.65 | 55.32 | 54.25 | 55.31 | 606,908 | +0.72(+1.32%) |
Nov 05, 2018 | 52.21 | 54.67 | 52.15 | 54.59 | 978,679 | +2.49(+4.78%) |
Nov 02, 2018 | 53.49 | 55.00 | 51.90 | 52.10 | 930,923 | -13.10(-20.09%) |
Nov 01, 2018 | 65.75 | 67.22 | 64.99 | 65.20 | 887,587 | -0.64(-0.97%) |
Oct 31, 2018 | 65.79 | 66.58 | 65.57 | 65.84 | 562,289 | +0.26(+0.40%) |
Oct 30, 2018 | 64.95 | 65.64 | 64.66 | 65.58 | 301,196 | +0.62(+0.95%) |
Oct 29, 2018 | 64.82 | 65.64 | 64.74 | 64.96 | 435,300 | +0.33(+0.51%) |
Oct 26, 2018 | 64.80 | 65.13 | 63.87 | 64.63 | 430,256 | -0.33(-0.51%) |
Oct 25, 2018 | 65.66 | 65.83 | 64.85 | 64.96 | 442,533 | -0.69(-1.05%) |
Oct 24, 2018 | 65.52 | 65.88 | 65.24 | 65.65 | 475,489 | +0.17(+0.26%) |
Oct 23, 2018 | 64.88 | 65.71 | 64.57 | 65.48 | 451,237 | +0.08(+0.12%) |
Oct 22, 2018 | 65.91 | 65.96 | 65.17 | 65.40 | 471,706 | -0.51(-0.77%) |
Oct 19, 2018 | 64.54 | 66.04 | 64.48 | 65.91 | 554,131 | +1.38(+2.14%) |
Oct 18, 2018 | 64.11 | 64.66 | 64.09 | 64.53 | 568,133 | +0.29(+0.45%) |
Oct 17, 2018 | 63.02 | 64.36 | 63.02 | 64.24 | 620,612 | +0.40(+0.63%) |
Oct 16, 2018 | 63.60 | 64.04 | 63.24 | 63.84 | 500,903 | +0.26(+0.41%) |
Oct 15, 2018 | 63.44 | 63.75 | 63.02 | 63.58 | 488,129 | +0.05(+0.08%) |
Oct 12, 2018 | 63.02 | 63.71 | 62.52 | 63.53 | 606,893 | +0.86(+1.37%) |
Oct 11, 2018 | 63.00 | 63.47 | 62.59 | 62.67 | 618,219 | -0.58(-0.92%) |
Oct 10, 2018 | 63.90 | 63.92 | 63.10 | 63.25 | 386,440 | -0.67(-1.05%) |
Oct 09, 2018 | 63.72 | 64.43 | 63.30 | 63.92 | 390,914 | +0.25(+0.39%) |
Oct 05, 2018 | 63.67 | 63.67 | 63.67 | 0 | -0.61(-0.95%) | |
Oct 04, 2018 | 64.58 | 64.58 | 63.46 | 64.28 | 467,526 | -0.42(-0.65%) |
Oct 03, 2018 | 65.10 | 65.42 | 64.58 | 64.70 | 375,514 | -0.30(-0.46%) |
Oct 02, 2018 | 65.21 | 65.59 | 64.52 | 65.00 | 620,853 | -0.20(-0.31%) |
Oct 01, 2018 | 66.52 | 67.07 | 64.97 | 65.20 | 675,641 | -1.16(-1.75%) |
Sep 28, 2018 | 66.57 | 66.86 | 66.24 | 66.36 | 512,035 | -0.20(-0.30%) |
Sep 27, 2018 | 66.70 | 67.18 | 66.44 | 66.56 | 470,089 | -0.05(-0.08%) |
Sep 26, 2018 | 66.67 | 67.11 | 66.39 | 66.61 | 591,296 | -0.08(-0.12%) |
Sep 25, 2018 | 67.94 | 68.10 | 66.69 | 66.69 | 462,285 | -1.07(-1.58%) |
Sep 24, 2018 | 68.22 | 68.42 | 67.57 | 67.76 | 499,514 | -0.39(-0.57%) |
Sep 21, 2018 | 68.60 | 68.67 | 68.01 | 68.15 | 1,856,756 | -0.47(-0.68%) |
Sep 20, 2018 | 68.10 | 68.72 | 67.89 | 68.62 | 482,624 | +0.44(+0.65%) |
Sep 19, 2018 | 68.12 | 68.47 | 67.89 | 68.18 | 601,604 | +0.03(+0.04%) |
Sep 18, 2018 | 66.69 | 68.32 | 66.69 | 68.15 | 444,131 | +1.40(+2.10%) |
Sep 17, 2018 | 66.45 | 67.21 | 66.36 | 66.75 | 365,997 | +0.30(+0.45%) |
Sep 14, 2018 | 67.51 | 67.51 | 66.25 | 66.45 | 424,771 | -0.98(-1.45%) |
Sep 13, 2018 | 67.57 | 67.78 | 67.26 | 67.43 | 251,618 | -0.56(-0.82%) |
Sep 12, 2018 | 68.48 | 68.48 | 67.61 | 67.99 | 473,287 | -0.51(-0.74%) |
Sep 11, 2018 | 67.76 | 68.64 | 67.30 | 68.50 | 781,692 | +0.78(+1.15%) |
Sep 10, 2018 | 67.97 | 68.04 | 67.40 | 67.72 | 346,707 | -0.08(-0.12%) |
Sep 07, 2018 | 67.99 | 68.11 | 66.81 | 67.80 | 613,222 | -0.26(-0.38%) |
Sep 06, 2018 | 69.29 | 69.32 | 67.77 | 68.06 | 645,651 | -1.21(-1.75%) |
Sep 05, 2018 | 67.00 | 69.60 | 66.88 | 69.27 | 1,912,690 | +3.03(+4.57%) |