Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.88 | 65.64 | 63.34 | 65.48 | 645,103 | +1.60(+2.51%) |
Nov 29, 2018 | 65.06 | 65.26 | 63.61 | 63.88 | 460,231 | -1.00(-1.54%) |
Nov 28, 2018 | 63.27 | 65.44 | 63.26 | 64.88 | 3,209,510 | +0.94(+1.47%) |
Nov 27, 2018 | 67.79 | 68.16 | 63.50 | 63.94 | 866,126 | -5.35(-7.73%) |
Nov 26, 2018 | 69.09 | 69.54 | 68.49 | 69.29 | 89,555 | +0.42(+0.60%) |
Nov 23, 2018 | 68.46 | 69.38 | 68.44 | 68.88 | 56,294 | +0.13(+0.19%) |
Nov 21, 2018 | 68.74 | 68.74 | 68.74 | 0 | -0.98(-1.41%) | |
Nov 20, 2018 | 70.12 | 70.73 | 69.27 | 69.72 | 156,937 | -0.22(-0.32%) |
Nov 19, 2018 | 70.12 | 70.66 | 69.08 | 69.95 | 185,838 | -0.24(-0.34%) |
Nov 16, 2018 | 70.31 | 70.56 | 69.51 | 70.19 | 212,067 | +0.05(+0.07%) |
Nov 15, 2018 | 69.95 | 70.35 | 68.51 | 70.14 | 215,541 | +0.02(+0.04%) |
Nov 14, 2018 | 70.24 | 70.78 | 69.48 | 70.12 | 235,167 | +0.31(+0.44%) |
Nov 13, 2018 | 70.11 | 70.31 | 69.11 | 69.81 | 173,956 | -0.23(-0.33%) |
Nov 12, 2018 | 68.87 | 71.03 | 68.87 | 70.04 | 264,186 | +1.04(+1.51%) |
Nov 09, 2018 | 68.01 | 69.81 | 68.01 | 69.00 | 241,823 | +0.83(+1.21%) |
Nov 08, 2018 | 68.20 | 68.87 | 66.99 | 68.17 | 168,295 | -0.02(-0.02%) |
Nov 07, 2018 | 67.17 | 68.33 | 66.71 | 68.19 | 207,883 | +1.21(+1.80%) |
Nov 06, 2018 | 65.94 | 67.25 | 65.13 | 66.98 | 175,262 | +1.00(+1.52%) |
Nov 05, 2018 | 64.54 | 66.11 | 64.54 | 65.98 | 182,235 | +1.60(+2.49%) |
Nov 02, 2018 | 63.51 | 64.53 | 63.17 | 64.38 | 204,424 | +0.76(+1.19%) |
Nov 01, 2018 | 63.82 | 64.43 | 62.94 | 63.62 | 244,082 | -0.22(-0.35%) |
Oct 31, 2018 | 65.14 | 65.34 | 63.51 | 63.84 | 306,849 | -1.51(-2.31%) |
Oct 30, 2018 | 65.12 | 66.02 | 64.82 | 65.35 | 137,574 | +0.31(+0.48%) |
Oct 29, 2018 | 65.04 | 65.87 | 64.54 | 65.04 | 129,678 | +0.31(+0.49%) |
Oct 26, 2018 | 65.53 | 65.59 | 63.94 | 64.73 | 166,904 | -0.64(-0.97%) |
Oct 25, 2018 | 66.64 | 66.68 | 64.97 | 65.36 | 218,581 | -1.41(-2.12%) |
Oct 24, 2018 | 65.95 | 67.59 | 65.73 | 66.78 | 219,491 | +0.98(+1.48%) |
Oct 23, 2018 | 66.17 | 66.56 | 65.16 | 65.80 | 185,832 | -0.55(-0.83%) |
Oct 22, 2018 | 66.73 | 67.39 | 66.10 | 66.35 | 212,874 | -0.17(-0.26%) |
Oct 19, 2018 | 65.35 | 67.09 | 65.35 | 66.53 | 174,408 | +0.98(+1.49%) |
Oct 18, 2018 | 65.75 | 66.56 | 65.36 | 65.55 | 124,128 | -0.26(-0.40%) |
Oct 17, 2018 | 65.39 | 65.87 | 64.64 | 65.82 | 169,339 | +0.09(+0.14%) |
Oct 16, 2018 | 64.95 | 66.06 | 64.68 | 65.73 | 178,434 | +0.57(+0.87%) |
Oct 15, 2018 | 64.16 | 65.59 | 64.16 | 65.16 | 170,334 | +0.93(+1.44%) |
Oct 12, 2018 | 66.02 | 66.39 | 63.69 | 64.23 | 295,077 | -1.67(-2.53%) |
Oct 11, 2018 | 67.25 | 67.43 | 65.83 | 65.90 | 330,771 | -1.38(-2.05%) |
Oct 10, 2018 | 67.44 | 68.63 | 67.14 | 67.28 | 228,363 | -0.52(-0.77%) |
Oct 09, 2018 | 67.93 | 68.70 | 67.64 | 67.80 | 191,600 | -0.15(-0.22%) |
Oct 08, 2018 | 66.94 | 68.22 | 66.92 | 67.95 | 146,092 | +1.31(+1.96%) |
Oct 05, 2018 | 66.26 | 67.05 | 66.21 | 66.64 | 198,009 | +0.48(+0.72%) |
Oct 04, 2018 | 65.54 | 66.54 | 65.21 | 66.16 | 188,794 | +0.52(+0.79%) |
Oct 03, 2018 | 66.40 | 66.80 | 65.29 | 65.64 | 170,877 | +0.16(+0.24%) |
Oct 02, 2018 | 65.02 | 65.92 | 64.86 | 65.49 | 172,666 | +0.50(+0.76%) |
Oct 01, 2018 | 65.35 | 65.56 | 64.52 | 64.99 | 359,028 | -0.31(-0.47%) |
Sep 28, 2018 | 64.24 | 65.44 | 64.07 | 65.30 | 253,442 | +0.96(+1.49%) |
Sep 27, 2018 | 63.58 | 64.63 | 63.58 | 64.34 | 217,896 | +0.88(+1.39%) |
Sep 26, 2018 | 64.48 | 64.82 | 63.36 | 63.45 | 171,730 | -1.02(-1.59%) |
Sep 25, 2018 | 65.02 | 65.26 | 64.30 | 64.48 | 195,954 | -0.40(-0.62%) |
Sep 24, 2018 | 65.47 | 65.47 | 64.42 | 64.88 | 152,512 | -0.72(-1.10%) |
Sep 21, 2018 | 65.70 | 66.15 | 65.48 | 65.60 | 502,406 | -0.26(-0.40%) |
Sep 20, 2018 | 65.22 | 65.89 | 64.79 | 65.87 | 145,008 | +0.89(+1.37%) |
Sep 19, 2018 | 67.44 | 67.44 | 64.69 | 64.97 | 223,741 | -2.50(-3.71%) |
Sep 18, 2018 | 67.97 | 68.12 | 67.45 | 67.48 | 201,209 | -0.42(-0.62%) |
Sep 17, 2018 | 67.96 | 68.25 | 67.54 | 67.90 | 159,318 | +0.04(+0.06%) |
Sep 14, 2018 | 67.95 | 68.40 | 67.49 | 67.86 | 213,017 | -0.55(-0.80%) |
Sep 13, 2018 | 67.93 | 68.45 | 66.96 | 68.40 | 218,319 | +0.53(+0.78%) |
Sep 12, 2018 | 68.44 | 68.74 | 67.87 | 67.87 | 214,923 | -0.64(-0.93%) |
Sep 11, 2018 | 67.53 | 68.65 | 67.53 | 68.51 | 224,243 | +0.69(+1.01%) |
Sep 10, 2018 | 66.55 | 68.48 | 66.38 | 67.82 | 439,150 | +1.42(+2.14%) |
Sep 07, 2018 | 66.03 | 66.69 | 66.03 | 66.40 | 236,982 | -0.23(-0.35%) |
Sep 06, 2018 | 65.83 | 66.76 | 65.81 | 66.63 | 195,510 | +0.92(+1.40%) |
Sep 05, 2018 | 64.73 | 65.75 | 64.73 | 65.72 | 164,553 | +1.04(+1.61%) |