Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.34 | 67.16 | 64.95 | 67.08 | 248,100 | +1.78(+2.73%) |
Nov 29, 2018 | 63.49 | 65.77 | 62.93 | 65.30 | 213,759 | +1.29(+2.02%) |
Nov 28, 2018 | 61.51 | 64.30 | 61.49 | 64.01 | 274,425 | +3.17(+5.21%) |
Nov 27, 2018 | 62.09 | 62.76 | 60.40 | 60.84 | 118,401 | -1.70(-2.72%) |
Nov 26, 2018 | 61.43 | 62.74 | 60.48 | 62.54 | 142,260 | +1.93(+3.18%) |
Nov 23, 2018 | 59.96 | 61.57 | 59.69 | 60.61 | 67,200 | -0.12(-0.20%) |
Nov 21, 2018 | 60.73 | 60.73 | 60.73 | 0 | +2.22(+3.79%) | |
Nov 20, 2018 | 57.67 | 60.37 | 56.58 | 58.51 | 418,959 | -0.67(-1.13%) |
Nov 19, 2018 | 63.26 | 63.63 | 58.72 | 59.18 | 1,023,390 | -4.71(-7.37%) |
Nov 16, 2018 | 63.17 | 64.71 | 61.94 | 63.89 | 422,500 | -0.12(-0.19%) |
Nov 15, 2018 | 60.98 | 64.47 | 60.88 | 64.01 | 208,456 | +2.69(+4.39%) |
Nov 14, 2018 | 61.66 | 62.63 | 60.36 | 61.32 | 333,485 | +0.13(+0.21%) |
Nov 13, 2018 | 61.73 | 63.00 | 60.58 | 61.19 | 203,407 | -0.30(-0.49%) |
Nov 12, 2018 | 63.69 | 63.84 | 61.36 | 61.49 | 256,243 | -2.12(-3.33%) |
Nov 09, 2018 | 62.26 | 63.76 | 61.23 | 63.61 | 488,400 | +0.83(+1.32%) |
Nov 08, 2018 | 64.95 | 65.25 | 62.03 | 62.78 | 248,116 | -2.47(-3.79%) |
Nov 07, 2018 | 62.59 | 65.97 | 62.57 | 65.25 | 193,081 | +3.45(+5.58%) |
Nov 06, 2018 | 61.74 | 62.84 | 60.70 | 61.80 | 351,280 | +0.00(+0.00%) |
Nov 05, 2018 | 62.63 | 63.09 | 60.76 | 61.80 | 342,893 | -0.82(-1.31%) |
Nov 02, 2018 | 67.21 | 69.82 | 61.12 | 62.62 | 534,000 | -3.54(-5.35%) |
Nov 01, 2018 | 66.25 | 66.83 | 64.62 | 66.16 | 324,313 | +0.37(+0.56%) |
Oct 31, 2018 | 64.81 | 66.84 | 64.42 | 65.79 | 323,055 | +2.13(+3.35%) |
Oct 30, 2018 | 62.24 | 64.35 | 60.65 | 63.66 | 269,308 | +1.22(+1.95%) |
Oct 29, 2018 | 63.46 | 64.33 | 61.19 | 62.44 | 217,134 | +0.28(+0.45%) |
Oct 26, 2018 | 62.50 | 63.84 | 60.50 | 62.16 | 202,500 | -1.73(-2.71%) |
Oct 25, 2018 | 62.59 | 64.84 | 62.18 | 63.89 | 202,429 | +2.26(+3.67%) |
Oct 24, 2018 | 65.38 | 66.48 | 61.56 | 61.63 | 201,975 | -3.75(-5.74%) |
Oct 23, 2018 | 64.23 | 66.08 | 63.59 | 65.38 | 242,652 | -0.19(-0.29%) |
Oct 22, 2018 | 64.72 | 66.62 | 63.78 | 65.57 | 215,138 | +1.13(+1.75%) |
Oct 19, 2018 | 66.22 | 67.16 | 64.39 | 64.44 | 167,300 | -1.32(-2.01%) |
Oct 18, 2018 | 67.76 | 68.00 | 65.28 | 65.76 | 267,001 | -2.22(-3.27%) |
Oct 17, 2018 | 69.96 | 70.06 | 67.06 | 67.98 | 290,668 | -1.77(-2.54%) |
Oct 16, 2018 | 67.48 | 70.22 | 67.48 | 69.75 | 367,997 | +2.92(+4.37%) |
Oct 15, 2018 | 65.48 | 67.18 | 64.16 | 66.83 | 364,821 | +1.11(+1.69%) |
Oct 12, 2018 | 65.73 | 67.33 | 64.37 | 65.72 | 197,200 | +1.74(+2.72%) |
Oct 11, 2018 | 65.23 | 67.99 | 63.51 | 63.98 | 484,678 | -1.81(-2.75%) |
Oct 10, 2018 | 69.43 | 69.43 | 65.53 | 65.79 | 306,471 | -3.92(-5.62%) |
Oct 09, 2018 | 69.42 | 70.92 | 68.57 | 69.71 | 300,594 | -0.14(-0.20%) |
Oct 08, 2018 | 71.05 | 72.14 | 67.99 | 69.85 | 314,503 | -1.81(-2.53%) |
Oct 05, 2018 | 73.20 | 74.20 | 70.41 | 71.66 | 455,600 | -1.32(-1.81%) |
Oct 04, 2018 | 76.96 | 77.05 | 72.87 | 72.98 | 421,090 | -4.26(-5.52%) |
Oct 03, 2018 | 76.37 | 77.72 | 75.70 | 77.24 | 225,023 | +1.00(+1.31%) |
Oct 02, 2018 | 78.45 | 78.83 | 75.86 | 76.24 | 278,117 | -2.61(-3.31%) |
Oct 01, 2018 | 80.84 | 81.30 | 78.73 | 78.85 | 264,356 | -1.47(-1.83%) |
Sep 28, 2018 | 78.99 | 81.56 | 78.75 | 80.32 | 251,800 | +0.77(+0.97%) |
Sep 27, 2018 | 80.05 | 81.07 | 79.40 | 79.55 | 209,024 | -0.49(-0.61%) |
Sep 26, 2018 | 81.57 | 81.99 | 79.99 | 80.04 | 269,286 | -1.35(-1.66%) |
Sep 25, 2018 | 80.98 | 81.55 | 80.45 | 81.39 | 366,359 | +0.58(+0.72%) |
Sep 24, 2018 | 80.50 | 82.24 | 79.85 | 80.81 | 352,174 | -0.71(-0.87%) |
Sep 21, 2018 | 81.75 | 82.85 | 80.80 | 81.52 | 519,500 | -0.02(-0.02%) |
Sep 20, 2018 | 79.64 | 81.85 | 78.58 | 81.54 | 446,196 | +2.35(+2.97%) |
Sep 19, 2018 | 81.12 | 81.69 | 78.48 | 79.19 | 509,388 | -1.54(-1.91%) |
Sep 18, 2018 | 80.75 | 82.10 | 80.46 | 80.73 | 548,584 | -0.28(-0.35%) |
Sep 17, 2018 | 85.16 | 88.47 | 80.72 | 81.01 | 531,318 | -4.11(-4.83%) |
Sep 14, 2018 | 83.55 | 85.56 | 83.55 | 85.12 | 354,400 | +1.49(+1.78%) |
Sep 13, 2018 | 83.32 | 84.22 | 82.49 | 83.63 | 372,645 | +0.85(+1.03%) |
Sep 12, 2018 | 82.55 | 83.53 | 81.18 | 82.78 | 351,742 | +0.31(+0.38%) |
Sep 11, 2018 | 81.78 | 83.84 | 81.65 | 82.47 | 518,274 | +1.00(+1.23%) |
Sep 10, 2018 | 81.09 | 82.03 | 80.52 | 81.47 | 233,917 | +0.86(+1.07%) |
Sep 07, 2018 | 79.28 | 81.35 | 78.82 | 80.61 | 383,000 | +0.67(+0.84%) |
Sep 06, 2018 | 79.41 | 80.43 | 78.33 | 79.94 | 266,710 | +0.53(+0.67%) |
Sep 05, 2018 | 79.25 | 79.99 | 77.34 | 79.41 | 507,867 | +0.15(+0.19%) |