Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.79 | 65.81 | 65.73 | 65.81 | 46,081 | +0.01(+0.02%) |
Nov 29, 2018 | 65.80 | 65.80 | 65.78 | 65.80 | 33,478 | +0.04(+0.06%) |
Nov 28, 2018 | 65.78 | 65.82 | 65.74 | 65.76 | 52,859 | -0.03(-0.05%) |
Nov 27, 2018 | 65.79 | 65.80 | 65.74 | 65.79 | 16,299 | +0.01(+0.01%) |
Nov 26, 2018 | 65.79 | 65.79 | 65.77 | 65.79 | 14,337 | -0.02(-0.03%) |
Nov 23, 2018 | 65.79 | 65.80 | 65.79 | 65.80 | 6,533 | +0.00(+0.00%) |
Nov 21, 2018 | 65.80 | 65.80 | 65.80 | 0 | +0.00(+0.01%) | |
Nov 20, 2018 | 65.80 | 65.80 | 65.78 | 65.80 | 12,568 | +0.01(+0.02%) |
Nov 19, 2018 | 65.79 | 65.80 | 65.78 | 65.79 | 182,050 | +0.02(+0.03%) |
Nov 16, 2018 | 65.80 | 65.80 | 65.77 | 65.77 | 3,324 | -0.02(-0.03%) |
Nov 15, 2018 | 65.80 | 65.80 | 65.78 | 65.79 | 9,130 | -0.02(-0.03%) |
Nov 14, 2018 | 65.79 | 65.80 | 65.75 | 65.80 | 22,332 | -0.02(-0.03%) |
Nov 13, 2018 | 65.79 | 65.82 | 65.77 | 65.82 | 31,627 | +0.03(+0.04%) |
Nov 12, 2018 | 65.78 | 65.79 | 65.72 | 65.79 | 9,706 | +0.01(+0.02%) |
Nov 09, 2018 | 65.79 | 65.80 | 65.73 | 65.78 | 117,496 | +0.04(+0.06%) |
Nov 08, 2018 | 65.76 | 65.78 | 65.73 | 65.74 | 784,862 | -0.03(-0.05%) |
Nov 07, 2018 | 65.77 | 65.79 | 65.76 | 65.78 | 69,879 | +0.08(+0.12%) |
Nov 06, 2018 | 65.72 | 65.77 | 65.68 | 65.70 | 138,579 | -0.06(-0.09%) |
Nov 05, 2018 | 65.75 | 65.76 | 65.73 | 65.76 | 13,022 | +0.01(+0.02%) |
Nov 02, 2018 | 65.74 | 65.76 | 65.72 | 65.75 | 3,438 | -0.01(-0.02%) |
Nov 01, 2018 | 65.75 | 65.77 | 65.74 | 65.76 | 16,364 | +0.01(+0.01%) |
Oct 31, 2018 | 65.75 | 65.75 | 65.71 | 65.75 | 7,370 | +0.00(+0.00%) |
Oct 30, 2018 | 65.69 | 65.75 | 65.69 | 65.75 | 9,489 | +0.01(+0.01%) |
Oct 29, 2018 | 65.73 | 65.74 | 65.71 | 65.74 | 23,423 | -0.01(-0.01%) |
Oct 26, 2018 | 65.69 | 65.77 | 65.69 | 65.75 | 225,002 | +0.03(+0.04%) |
Oct 25, 2018 | 65.73 | 65.73 | 65.66 | 65.73 | 13,322 | +0.05(+0.08%) |
Oct 24, 2018 | 65.72 | 65.73 | 65.65 | 65.67 | 44,335 | -0.05(-0.07%) |
Oct 23, 2018 | 65.72 | 65.73 | 65.71 | 65.72 | 14,531 | +0.01(+0.02%) |
Oct 22, 2018 | 65.67 | 65.74 | 65.66 | 65.71 | 34,547 | -0.03(-0.04%) |
Oct 19, 2018 | 65.75 | 65.75 | 65.71 | 65.73 | 35,490 | +0.01(+0.01%) |
Oct 18, 2018 | 65.68 | 65.73 | 65.68 | 65.73 | 14,721 | +0.03(+0.05%) |
Oct 17, 2018 | 65.73 | 65.73 | 65.66 | 65.69 | 7,998 | -0.03(-0.05%) |
Oct 16, 2018 | 65.65 | 65.73 | 65.65 | 65.73 | 7,778 | +0.03(+0.05%) |
Oct 15, 2018 | 65.70 | 65.73 | 65.67 | 65.69 | 23,752 | +0.07(+0.11%) |
Oct 12, 2018 | 65.66 | 65.68 | 65.60 | 65.62 | 36,983 | -0.07(-0.11%) |
Oct 11, 2018 | 65.71 | 65.71 | 65.65 | 65.69 | 28,500 | +0.01(+0.02%) |
Oct 10, 2018 | 65.70 | 65.70 | 65.68 | 65.68 | 13,102 | +0.01(+0.02%) |
Oct 09, 2018 | 65.70 | 65.70 | 65.67 | 65.67 | 14,344 | -0.04(-0.06%) |
Oct 08, 2018 | 65.66 | 65.71 | 65.65 | 65.71 | 27,212 | +0.03(+0.05%) |
Oct 05, 2018 | 65.68 | 65.69 | 65.66 | 65.67 | 7,580 | +0.05(+0.08%) |
Oct 04, 2018 | 65.65 | 65.68 | 65.62 | 65.62 | 11,199 | -0.05(-0.08%) |
Oct 03, 2018 | 65.66 | 65.70 | 65.66 | 65.67 | 15,075 | -0.03(-0.04%) |
Oct 02, 2018 | 65.66 | 65.71 | 65.66 | 65.70 | 44,896 | -0.01(-0.01%) |
Oct 01, 2018 | 65.66 | 67.62 | 65.66 | 65.71 | 33,219 | -0.00(-0.00%) |
Sep 28, 2018 | 65.61 | 65.73 | 65.61 | 65.71 | 95,287 | +0.08(+0.12%) |
Sep 27, 2018 | 65.61 | 65.66 | 65.61 | 65.63 | 19,148 | -0.00(-0.00%) |
Sep 26, 2018 | 65.61 | 65.66 | 65.61 | 65.63 | 45,281 | -0.01(-0.01%) |
Sep 25, 2018 | 65.61 | 65.64 | 65.61 | 65.64 | 6,534 | +0.01(+0.01%) |
Sep 24, 2018 | 65.57 | 65.65 | 65.57 | 65.63 | 44,751 | +0.02(+0.03%) |
Sep 21, 2018 | 65.61 | 65.61 | 65.58 | 65.61 | 20,599 | -0.01(-0.01%) |
Sep 20, 2018 | 65.54 | 65.63 | 65.54 | 65.62 | 8,995 | +0.07(+0.11%) |
Sep 19, 2018 | 65.61 | 65.63 | 65.55 | 65.55 | 17,824 | -0.05(-0.07%) |
Sep 18, 2018 | 65.63 | 65.63 | 65.58 | 65.60 | 12,401 | -0.01(-0.02%) |
Sep 17, 2018 | 65.61 | 65.61 | 65.56 | 65.61 | 14,146 | +0.03(+0.04%) |
Sep 14, 2018 | 65.60 | 65.61 | 65.55 | 65.59 | 13,234 | +0.02(+0.03%) |
Sep 13, 2018 | 65.61 | 65.61 | 65.57 | 65.57 | 3,431 | -0.03(-0.04%) |
Sep 12, 2018 | 65.58 | 65.60 | 65.54 | 65.60 | 1,781 | +0.04(+0.07%) |
Sep 11, 2018 | 65.58 | 65.58 | 65.51 | 65.55 | 13,326 | -0.04(-0.07%) |
Sep 10, 2018 | 65.56 | 65.60 | 65.55 | 65.60 | 79,531 | -0.01(-0.01%) |
Sep 07, 2018 | 65.56 | 65.61 | 65.55 | 65.61 | 4,258 | +0.05(+0.08%) |
Sep 06, 2018 | 65.59 | 65.59 | 65.52 | 65.55 | 5,612 | -0.01(-0.01%) |
Sep 05, 2018 | 65.49 | 65.56 | 65.49 | 65.56 | 3,124 | +0.07(+0.10%) |