Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 62.88 | 65.34 | 62.88 | 65.22 | 1,072,459 | +1.60(+2.52%) |
Nov 29, 2018 | 64.40 | 64.85 | 63.19 | 63.62 | 1,093,886 | -1.08(-1.67%) |
Nov 28, 2018 | 62.71 | 64.79 | 60.81 | 64.70 | 948,540 | +2.86(+4.63%) |
Nov 27, 2018 | 62.50 | 62.93 | 61.42 | 61.84 | 1,096,556 | -1.15(-1.83%) |
Nov 26, 2018 | 62.53 | 63.90 | 62.53 | 62.99 | 1,476,944 | +1.23(+2.00%) |
Nov 23, 2018 | 60.66 | 62.63 | 60.66 | 61.76 | 333,133 | +0.39(+0.64%) |
Nov 21, 2018 | 61.36 | 61.36 | 61.36 | 0 | +1.66(+2.79%) | |
Nov 20, 2018 | 59.69 | 60.72 | 58.34 | 59.70 | 1,277,922 | -0.73(-1.21%) |
Nov 19, 2018 | 60.81 | 61.32 | 60.15 | 60.43 | 1,269,370 | -0.69(-1.12%) |
Nov 16, 2018 | 61.41 | 62.00 | 60.60 | 61.12 | 898,564 | -0.48(-0.79%) |
Nov 15, 2018 | 59.66 | 61.68 | 59.16 | 61.60 | 1,068,936 | +1.24(+2.05%) |
Nov 14, 2018 | 59.38 | 61.07 | 59.15 | 60.36 | 1,603,133 | +1.88(+3.21%) |
Nov 13, 2018 | 58.15 | 60.60 | 58.15 | 58.48 | 1,067,679 | +0.64(+1.10%) |
Nov 12, 2018 | 59.96 | 60.13 | 57.76 | 57.85 | 1,086,803 | -1.82(-3.05%) |
Nov 09, 2018 | 60.86 | 60.86 | 58.60 | 59.67 | 1,280,997 | -1.63(-2.66%) |
Nov 08, 2018 | 62.24 | 63.11 | 61.12 | 61.30 | 1,446,037 | -1.42(-2.27%) |
Nov 07, 2018 | 61.81 | 63.28 | 61.05 | 62.72 | 1,352,402 | +1.77(+2.90%) |
Nov 06, 2018 | 58.89 | 61.49 | 58.80 | 60.95 | 1,107,752 | +1.99(+3.38%) |
Nov 05, 2018 | 59.58 | 60.73 | 57.70 | 58.96 | 1,689,301 | +0.01(+0.02%) |
Nov 02, 2018 | 62.81 | 62.84 | 57.77 | 58.95 | 2,013,183 | -3.12(-5.03%) |
Nov 01, 2018 | 55.10 | 62.41 | 55.10 | 62.07 | 2,541,190 | +10.95(+21.41%) |
Oct 31, 2018 | 50.15 | 51.72 | 50.07 | 51.13 | 1,424,805 | +1.85(+3.75%) |
Oct 30, 2018 | 48.38 | 49.37 | 47.83 | 49.28 | 1,080,556 | +0.94(+1.94%) |
Oct 29, 2018 | 49.09 | 50.18 | 47.74 | 48.34 | 1,428,019 | +0.21(+0.44%) |
Oct 26, 2018 | 48.17 | 48.55 | 46.83 | 48.13 | 1,201,607 | -0.56(-1.14%) |
Oct 25, 2018 | 49.40 | 49.56 | 48.46 | 48.69 | 1,213,233 | +0.24(+0.49%) |
Oct 24, 2018 | 51.39 | 51.62 | 48.42 | 48.45 | 929,926 | -2.89(-5.62%) |
Oct 23, 2018 | 52.15 | 52.15 | 50.04 | 51.34 | 1,042,468 | -1.63(-3.08%) |
Oct 22, 2018 | 53.67 | 53.82 | 52.84 | 52.97 | 701,583 | -0.36(-0.68%) |
Oct 19, 2018 | 54.00 | 54.20 | 53.04 | 53.33 | 768,971 | -0.67(-1.25%) |
Oct 18, 2018 | 55.52 | 55.52 | 53.59 | 54.00 | 819,088 | -2.27(-4.03%) |
Oct 17, 2018 | 56.60 | 56.76 | 55.65 | 56.27 | 542,277 | -0.74(-1.29%) |
Oct 16, 2018 | 56.99 | 57.16 | 55.89 | 57.01 | 1,136,809 | +0.53(+0.94%) |
Oct 15, 2018 | 56.01 | 57.28 | 56.01 | 56.48 | 967,867 | +0.45(+0.80%) |
Oct 12, 2018 | 58.48 | 58.56 | 55.43 | 56.04 | 1,338,645 | -1.67(-2.89%) |
Oct 11, 2018 | 58.50 | 59.37 | 57.67 | 57.70 | 1,046,374 | -1.15(-1.95%) |
Oct 10, 2018 | 61.38 | 61.61 | 58.76 | 58.85 | 789,472 | -2.81(-4.56%) |
Oct 09, 2018 | 63.36 | 63.36 | 61.56 | 61.66 | 740,519 | -1.99(-3.13%) |
Oct 08, 2018 | 63.33 | 63.79 | 62.67 | 63.66 | 555,363 | -0.02(-0.03%) |
Oct 05, 2018 | 65.65 | 65.65 | 62.92 | 63.68 | 500,166 | -1.99(-3.02%) |
Oct 04, 2018 | 65.85 | 66.67 | 65.31 | 65.66 | 432,475 | -0.31(-0.47%) |
Oct 03, 2018 | 65.17 | 66.44 | 64.45 | 65.97 | 754,391 | +1.14(+1.76%) |
Oct 02, 2018 | 64.46 | 65.52 | 64.45 | 64.83 | 571,337 | +0.08(+0.13%) |
Oct 01, 2018 | 65.41 | 65.50 | 64.57 | 64.75 | 448,983 | -0.13(-0.20%) |
Sep 28, 2018 | 64.79 | 65.22 | 64.57 | 64.88 | 391,129 | -0.08(-0.13%) |
Sep 27, 2018 | 64.86 | 65.40 | 64.58 | 64.96 | 464,671 | +0.22(+0.34%) |
Sep 26, 2018 | 65.62 | 65.69 | 64.14 | 64.74 | 1,140,201 | -1.04(-1.58%) |
Sep 25, 2018 | 67.39 | 67.39 | 65.35 | 65.78 | 1,171,505 | -1.43(-2.13%) |
Sep 24, 2018 | 68.88 | 68.88 | 66.91 | 67.21 | 704,646 | -2.00(-2.89%) |
Sep 21, 2018 | 70.14 | 70.17 | 69.01 | 69.21 | 1,119,582 | -0.34(-0.48%) |
Sep 20, 2018 | 69.41 | 70.10 | 68.78 | 69.55 | 606,436 | +0.79(+1.15%) |
Sep 19, 2018 | 68.31 | 69.32 | 68.24 | 68.76 | 553,232 | +0.68(+1.00%) |
Sep 18, 2018 | 67.61 | 68.30 | 66.94 | 68.07 | 416,268 | +0.78(+1.16%) |
Sep 17, 2018 | 66.66 | 67.83 | 66.58 | 67.29 | 631,674 | +0.86(+1.29%) |
Sep 14, 2018 | 65.33 | 66.64 | 65.09 | 66.44 | 739,872 | +1.09(+1.67%) |
Sep 13, 2018 | 65.38 | 65.87 | 64.95 | 65.34 | 535,529 | +0.48(+0.74%) |
Sep 12, 2018 | 64.10 | 65.12 | 63.52 | 64.86 | 529,209 | +0.75(+1.16%) |
Sep 11, 2018 | 63.63 | 64.50 | 62.84 | 64.11 | 422,524 | +0.24(+0.37%) |
Sep 10, 2018 | 64.05 | 64.38 | 63.71 | 63.88 | 604,317 | +0.23(+0.36%) |
Sep 07, 2018 | 63.82 | 63.97 | 63.34 | 63.65 | 610,741 | -0.38(-0.60%) |
Sep 06, 2018 | 64.40 | 64.50 | 63.49 | 64.03 | 661,530 | -0.25(-0.38%) |
Sep 05, 2018 | 63.30 | 64.58 | 62.92 | 64.28 | 449,576 | +0.77(+1.22%) |