Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.87 | 66.86 | 64.82 | 65.31 | 103,584 | +0.36(+0.55%) |
Nov 29, 2018 | 65.31 | 66.21 | 62.46 | 64.95 | 154,072 | -0.37(-0.56%) |
Nov 28, 2018 | 65.35 | 65.68 | 64.28 | 65.32 | 130,025 | +0.16(+0.25%) |
Nov 27, 2018 | 67.36 | 67.36 | 64.96 | 65.16 | 169,401 | -2.30(-3.40%) |
Nov 26, 2018 | 66.31 | 67.51 | 65.11 | 67.45 | 113,599 | +1.33(+2.00%) |
Nov 23, 2018 | 65.16 | 67.23 | 65.16 | 66.13 | 36,853 | +0.77(+1.18%) |
Nov 21, 2018 | 65.36 | 65.36 | 65.36 | 0 | -1.07(-1.61%) | |
Nov 20, 2018 | 66.03 | 67.26 | 65.28 | 66.42 | 117,654 | -0.10(-0.14%) |
Nov 19, 2018 | 68.32 | 70.10 | 66.42 | 66.52 | 182,229 | -2.07(-3.02%) |
Nov 16, 2018 | 65.60 | 68.92 | 65.19 | 68.59 | 175,937 | +2.67(+4.05%) |
Nov 15, 2018 | 66.62 | 66.74 | 64.08 | 65.92 | 210,914 | -1.10(-1.63%) |
Nov 14, 2018 | 67.31 | 68.14 | 66.24 | 67.02 | 210,781 | -0.12(-0.17%) |
Nov 13, 2018 | 65.67 | 67.26 | 64.64 | 67.13 | 150,982 | +1.66(+2.54%) |
Nov 12, 2018 | 65.21 | 66.50 | 64.46 | 65.47 | 163,393 | +0.27(+0.41%) |
Nov 09, 2018 | 65.60 | 69.77 | 64.72 | 65.21 | 192,085 | -0.79(-1.19%) |
Nov 08, 2018 | 67.01 | 67.13 | 65.34 | 65.99 | 146,227 | -0.62(-0.94%) |
Nov 07, 2018 | 66.34 | 67.11 | 65.63 | 66.62 | 121,877 | +0.71(+1.08%) |
Nov 06, 2018 | 63.24 | 65.92 | 63.24 | 65.91 | 168,317 | +2.82(+4.47%) |
Nov 05, 2018 | 62.76 | 63.50 | 61.46 | 63.09 | 205,573 | +0.32(+0.50%) |
Nov 02, 2018 | 67.74 | 68.42 | 61.73 | 62.77 | 467,132 | -4.97(-7.34%) |
Nov 01, 2018 | 71.21 | 73.83 | 62.98 | 67.74 | 498,114 | -0.55(-0.80%) |
Oct 31, 2018 | 69.09 | 69.90 | 66.47 | 68.29 | 279,525 | -0.17(-0.25%) |
Oct 30, 2018 | 66.35 | 69.53 | 66.35 | 68.46 | 188,367 | +2.25(+3.41%) |
Oct 29, 2018 | 65.67 | 67.29 | 65.58 | 66.20 | 145,938 | +1.22(+1.88%) |
Oct 26, 2018 | 66.39 | 67.19 | 63.76 | 64.98 | 267,230 | -1.91(-2.85%) |
Oct 25, 2018 | 66.62 | 68.06 | 65.32 | 66.89 | 211,550 | +0.47(+0.71%) |
Oct 24, 2018 | 69.21 | 69.85 | 66.33 | 66.42 | 241,293 | -2.70(-3.90%) |
Oct 23, 2018 | 71.72 | 71.72 | 68.79 | 69.12 | 204,210 | -3.22(-4.46%) |
Oct 22, 2018 | 73.07 | 73.48 | 71.55 | 72.34 | 85,099 | -0.52(-0.71%) |
Oct 19, 2018 | 71.24 | 73.33 | 71.24 | 72.86 | 74,624 | +1.70(+2.39%) |
Oct 18, 2018 | 72.08 | 72.75 | 70.54 | 71.16 | 95,492 | -1.08(-1.50%) |
Oct 17, 2018 | 72.52 | 72.82 | 71.39 | 72.25 | 89,272 | -0.36(-0.50%) |
Oct 16, 2018 | 70.93 | 72.91 | 70.23 | 72.61 | 111,755 | +1.90(+2.69%) |
Oct 15, 2018 | 71.24 | 71.74 | 70.28 | 70.71 | 119,654 | -0.59(-0.82%) |
Oct 12, 2018 | 72.10 | 73.67 | 70.13 | 71.30 | 129,863 | -0.17(-0.24%) |
Oct 11, 2018 | 72.85 | 72.91 | 71.36 | 71.47 | 176,421 | -1.71(-2.33%) |
Oct 10, 2018 | 73.84 | 74.26 | 73.00 | 73.18 | 244,231 | -0.67(-0.91%) |
Oct 09, 2018 | 73.02 | 74.45 | 72.86 | 73.85 | 106,555 | +0.76(+1.04%) |
Oct 08, 2018 | 71.85 | 73.48 | 71.66 | 73.09 | 86,614 | +1.33(+1.86%) |
Oct 05, 2018 | 72.20 | 72.59 | 70.71 | 71.76 | 151,541 | -0.31(-0.43%) |
Oct 04, 2018 | 72.51 | 72.51 | 71.13 | 72.07 | 109,041 | -0.36(-0.50%) |
Oct 03, 2018 | 73.07 | 73.61 | 71.89 | 72.43 | 127,486 | -0.38(-0.53%) |
Oct 02, 2018 | 72.90 | 72.95 | 71.31 | 72.81 | 141,507 | -0.02(-0.03%) |
Oct 01, 2018 | 75.81 | 75.90 | 72.60 | 72.83 | 319,635 | -2.95(-3.89%) |
Sep 28, 2018 | 75.41 | 76.69 | 75.12 | 75.78 | 432,947 | +0.21(+0.28%) |
Sep 27, 2018 | 75.26 | 75.86 | 74.85 | 75.57 | 114,207 | +0.22(+0.29%) |
Sep 26, 2018 | 75.08 | 76.40 | 74.46 | 75.35 | 113,314 | +0.27(+0.36%) |
Sep 25, 2018 | 75.08 | 75.43 | 73.98 | 75.08 | 155,169 | +0.29(+0.38%) |
Sep 24, 2018 | 75.65 | 76.06 | 73.82 | 74.79 | 402,080 | -1.07(-1.42%) |
Sep 21, 2018 | 75.86 | 76.76 | 75.32 | 75.87 | 187,499 | +0.31(+0.41%) |
Sep 20, 2018 | 75.17 | 75.79 | 73.82 | 75.56 | 140,434 | +0.62(+0.83%) |
Sep 19, 2018 | 75.80 | 76.69 | 74.68 | 74.93 | 219,972 | -0.87(-1.15%) |
Sep 18, 2018 | 74.92 | 76.43 | 73.74 | 75.81 | 135,865 | +0.74(+0.98%) |
Sep 17, 2018 | 75.97 | 75.97 | 73.96 | 75.07 | 160,875 | -0.76(-1.00%) |
Sep 14, 2018 | 74.59 | 75.97 | 74.50 | 75.83 | 76,083 | +1.14(+1.53%) |
Sep 13, 2018 | 74.40 | 74.72 | 73.38 | 74.69 | 100,901 | +0.56(+0.75%) |
Sep 12, 2018 | 76.38 | 76.86 | 73.66 | 74.13 | 206,421 | -2.48(-3.23%) |
Sep 11, 2018 | 74.84 | 76.94 | 74.00 | 76.60 | 171,827 | +1.88(+2.52%) |
Sep 10, 2018 | 76.05 | 76.05 | 73.26 | 74.72 | 154,530 | -1.10(-1.46%) |
Sep 07, 2018 | 75.33 | 77.18 | 75.28 | 75.83 | 166,341 | +0.12(+0.15%) |
Sep 06, 2018 | 74.27 | 75.93 | 73.92 | 75.71 | 115,720 | +1.39(+1.87%) |
Sep 05, 2018 | 74.55 | 74.70 | 72.95 | 74.32 | 169,315 | +0.01(+0.01%) |