Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.01 | 64.58 | 63.26 | 64.48 | 202,561 | -0.40(-0.62%) |
Nov 29, 2018 | 65.20 | 66.13 | 63.92 | 64.89 | 283,243 | -1.66(-2.49%) |
Nov 28, 2018 | 63.40 | 66.71 | 61.95 | 66.54 | 600,404 | +4.42(+7.12%) |
Nov 27, 2018 | 60.17 | 62.12 | 60.00 | 62.12 | 199,816 | +1.22(+2.01%) |
Nov 26, 2018 | 61.19 | 61.68 | 60.19 | 60.90 | 281,458 | +2.16(+3.68%) |
Nov 23, 2018 | 58.79 | 59.59 | 58.61 | 58.74 | 460,944 | -2.06(-3.39%) |
Nov 21, 2018 | 60.80 | 60.80 | 60.80 | 0 | +3.02(+5.22%) | |
Nov 20, 2018 | 58.75 | 59.59 | 57.10 | 57.78 | 295,293 | -3.99(-6.46%) |
Nov 19, 2018 | 62.94 | 63.21 | 61.17 | 61.78 | 263,482 | -2.68(-4.16%) |
Nov 16, 2018 | 62.30 | 65.28 | 61.79 | 64.46 | 643,874 | +0.50(+0.78%) |
Nov 15, 2018 | 60.96 | 64.92 | 60.62 | 63.96 | 588,959 | +3.98(+6.64%) |
Nov 14, 2018 | 60.48 | 61.09 | 58.37 | 59.97 | 398,058 | +1.10(+1.87%) |
Nov 13, 2018 | 58.66 | 60.57 | 57.90 | 58.87 | 327,991 | +1.91(+3.35%) |
Nov 12, 2018 | 58.77 | 59.09 | 56.53 | 56.96 | 282,459 | -2.48(-4.17%) |
Nov 09, 2018 | 60.11 | 60.29 | 58.02 | 59.44 | 399,200 | -3.64(-5.77%) |
Nov 08, 2018 | 65.65 | 66.32 | 62.41 | 63.08 | 414,434 | -5.27(-7.71%) |
Nov 07, 2018 | 67.31 | 68.63 | 66.11 | 68.35 | 339,720 | +3.61(+5.58%) |
Nov 06, 2018 | 64.08 | 64.99 | 63.66 | 64.74 | 154,153 | -0.36(-0.55%) |
Nov 05, 2018 | 64.28 | 65.41 | 63.97 | 65.10 | 319,454 | +0.47(+0.72%) |
Nov 02, 2018 | 66.51 | 67.16 | 62.67 | 64.63 | 841,500 | +1.31(+2.07%) |
Nov 01, 2018 | 60.00 | 63.42 | 59.08 | 63.32 | 519,651 | +6.05(+10.56%) |
Oct 31, 2018 | 57.13 | 58.17 | 56.51 | 57.27 | 464,047 | +1.85(+3.34%) |
Oct 30, 2018 | 53.24 | 55.48 | 53.00 | 55.42 | 334,268 | +2.96(+5.65%) |
Oct 29, 2018 | 56.72 | 56.85 | 50.57 | 52.46 | 468,711 | -2.88(-5.21%) |
Oct 26, 2018 | 53.69 | 56.56 | 52.95 | 55.34 | 591,123 | -1.77(-3.10%) |
Oct 25, 2018 | 55.93 | 58.32 | 55.57 | 57.11 | 395,603 | +3.00(+5.54%) |
Oct 24, 2018 | 58.98 | 59.21 | 54.03 | 54.11 | 594,319 | -5.88(-9.80%) |
Oct 23, 2018 | 57.51 | 60.99 | 56.58 | 59.99 | 388,703 | -1.96(-3.16%) |
Oct 22, 2018 | 63.15 | 63.45 | 61.27 | 61.95 | 243,175 | +1.79(+2.97%) |
Oct 19, 2018 | 61.22 | 62.20 | 59.68 | 60.16 | 298,413 | +1.63(+2.79%) |
Oct 18, 2018 | 61.49 | 61.50 | 57.82 | 58.53 | 435,032 | -4.87(-7.68%) |
Oct 17, 2018 | 64.35 | 64.43 | 62.47 | 63.40 | 273,276 | -2.33(-3.54%) |
Oct 16, 2018 | 63.50 | 66.01 | 63.23 | 65.72 | 421,532 | +4.51(+7.37%) |
Oct 15, 2018 | 61.57 | 62.53 | 60.97 | 61.21 | 220,734 | -2.07(-3.27%) |
Oct 12, 2018 | 63.17 | 63.63 | 60.92 | 63.28 | 459,847 | +4.96(+8.51%) |
Oct 11, 2018 | 59.13 | 60.97 | 56.60 | 58.32 | 870,380 | -1.74(-2.90%) |
Oct 10, 2018 | 64.93 | 64.99 | 60.03 | 60.06 | 553,135 | -5.87(-8.91%) |
Oct 09, 2018 | 65.14 | 66.86 | 64.38 | 65.93 | 360,070 | -0.91(-1.36%) |
Oct 08, 2018 | 64.89 | 67.08 | 64.74 | 66.85 | 291,315 | +0.47(+0.70%) |
Oct 05, 2018 | 67.20 | 67.55 | 64.61 | 66.38 | 578,840 | -0.85(-1.26%) |
Oct 04, 2018 | 70.41 | 70.44 | 66.28 | 67.23 | 516,207 | -5.40(-7.43%) |
Oct 03, 2018 | 76.09 | 76.09 | 72.00 | 72.63 | 267,153 | -1.96(-2.63%) |
Oct 02, 2018 | 74.40 | 75.56 | 73.85 | 74.59 | 260,667 | -2.86(-3.70%) |
Oct 01, 2018 | 78.59 | 78.64 | 76.94 | 77.45 | 154,556 | +0.15(+0.19%) |
Sep 28, 2018 | 77.19 | 78.52 | 76.68 | 77.30 | 535,520 | -1.60(-2.03%) |
Sep 27, 2018 | 78.50 | 79.73 | 78.33 | 78.91 | 88,561 | +1.05(+1.35%) |
Sep 26, 2018 | 77.81 | 80.53 | 77.54 | 77.86 | 532,927 | +0.40(+0.52%) |
Sep 25, 2018 | 76.78 | 77.84 | 76.59 | 77.46 | 144,647 | +0.98(+1.29%) |
Sep 24, 2018 | 76.46 | 76.63 | 75.64 | 76.47 | 173,632 | -2.57(-3.25%) |
Sep 21, 2018 | 78.29 | 79.51 | 78.12 | 79.05 | 217,037 | +0.88(+1.12%) |
Sep 20, 2018 | 77.67 | 78.22 | 76.41 | 78.17 | 224,067 | +2.68(+3.55%) |
Sep 19, 2018 | 74.44 | 75.85 | 74.44 | 75.49 | 226,832 | +2.86(+3.94%) |
Sep 18, 2018 | 71.66 | 72.96 | 71.59 | 72.63 | 232,582 | +1.98(+2.80%) |
Sep 17, 2018 | 70.80 | 71.79 | 70.34 | 70.65 | 160,021 | -1.87(-2.58%) |
Sep 14, 2018 | 73.98 | 74.25 | 71.56 | 72.52 | 302,141 | -0.14(-0.19%) |
Sep 13, 2018 | 73.29 | 74.30 | 71.93 | 72.65 | 438,719 | +2.54(+3.63%) |
Sep 12, 2018 | 67.96 | 71.26 | 67.34 | 70.11 | 300,775 | +1.15(+1.67%) |
Sep 11, 2018 | 66.52 | 69.07 | 65.97 | 68.96 | 231,308 | +0.37(+0.55%) |
Sep 10, 2018 | 70.54 | 70.54 | 68.33 | 68.59 | 232,399 | -2.13(-3.02%) |
Sep 07, 2018 | 71.09 | 72.70 | 69.94 | 70.72 | 245,332 | -1.08(-1.50%) |
Sep 06, 2018 | 71.95 | 72.56 | 70.33 | 71.80 | 213,387 | +0.11(+0.15%) |
Sep 05, 2018 | 72.22 | 72.56 | 70.92 | 71.69 | 240,809 | -3.16(-4.22%) |