Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.72 | 63.06 | 58.90 | 60.82 | 258,600 | -0.92(-1.49%) |
Nov 29, 2018 | 61.57 | 62.43 | 60.90 | 61.74 | 267,903 | -0.30(-0.48%) |
Nov 28, 2018 | 58.56 | 62.06 | 57.96 | 62.04 | 188,330 | +3.98(+6.85%) |
Nov 27, 2018 | 58.75 | 59.06 | 57.82 | 58.06 | 223,866 | -0.87(-1.48%) |
Nov 26, 2018 | 59.38 | 60.11 | 58.49 | 58.93 | 139,795 | +0.10(+0.17%) |
Nov 23, 2018 | 58.13 | 60.36 | 58.13 | 58.83 | 97,600 | +0.04(+0.07%) |
Nov 21, 2018 | 58.79 | 58.79 | 58.79 | 0 | +0.01(+0.02%) | |
Nov 20, 2018 | 59.56 | 60.52 | 58.35 | 58.78 | 157,664 | -1.66(-2.75%) |
Nov 19, 2018 | 63.25 | 64.51 | 60.31 | 60.44 | 200,215 | -3.29(-5.16%) |
Nov 16, 2018 | 62.25 | 64.08 | 61.37 | 63.73 | 134,200 | +0.76(+1.21%) |
Nov 15, 2018 | 60.53 | 63.33 | 60.27 | 62.97 | 147,454 | +2.21(+3.64%) |
Nov 14, 2018 | 63.54 | 64.56 | 60.47 | 60.76 | 149,713 | -2.23(-3.54%) |
Nov 13, 2018 | 63.38 | 64.71 | 62.72 | 62.99 | 159,601 | -0.02(-0.03%) |
Nov 12, 2018 | 66.48 | 66.48 | 62.85 | 63.01 | 292,908 | -3.05(-4.62%) |
Nov 09, 2018 | 68.00 | 68.10 | 65.43 | 66.06 | 246,200 | -2.34(-3.42%) |
Nov 08, 2018 | 66.62 | 69.97 | 66.36 | 68.40 | 317,108 | +1.37(+2.04%) |
Nov 07, 2018 | 66.84 | 67.88 | 57.04 | 67.03 | 661,223 | +0.34(+0.51%) |
Nov 06, 2018 | 66.37 | 67.20 | 65.14 | 66.69 | 242,960 | +0.22(+0.33%) |
Nov 05, 2018 | 66.69 | 67.31 | 65.20 | 66.47 | 186,222 | -0.21(-0.31%) |
Nov 02, 2018 | 66.44 | 67.66 | 66.16 | 66.68 | 138,500 | +0.24(+0.36%) |
Nov 01, 2018 | 64.57 | 67.20 | 64.00 | 66.44 | 168,461 | +2.08(+3.23%) |
Oct 31, 2018 | 65.37 | 65.53 | 64.11 | 64.36 | 176,409 | -0.12(-0.19%) |
Oct 30, 2018 | 61.75 | 64.63 | 61.75 | 64.48 | 130,976 | +2.45(+3.95%) |
Oct 29, 2018 | 63.36 | 64.38 | 60.97 | 62.03 | 145,084 | -0.35(-0.56%) |
Oct 26, 2018 | 62.48 | 63.64 | 60.04 | 62.38 | 120,800 | -1.23(-1.93%) |
Oct 25, 2018 | 62.96 | 64.23 | 61.81 | 63.61 | 249,236 | +0.68(+1.08%) |
Oct 24, 2018 | 65.10 | 66.23 | 62.80 | 62.93 | 166,420 | -2.17(-3.33%) |
Oct 23, 2018 | 63.79 | 65.67 | 62.63 | 65.10 | 193,115 | +0.66(+1.02%) |
Oct 22, 2018 | 64.82 | 65.14 | 62.74 | 64.44 | 137,809 | -0.22(-0.34%) |
Oct 19, 2018 | 68.20 | 68.65 | 64.11 | 64.66 | 326,900 | -2.84(-4.21%) |
Oct 18, 2018 | 67.73 | 68.78 | 67.49 | 67.50 | 274,876 | -0.53(-0.78%) |
Oct 17, 2018 | 67.72 | 68.59 | 67.00 | 68.03 | 155,854 | +0.25(+0.38%) |
Oct 16, 2018 | 64.32 | 67.94 | 64.09 | 67.78 | 231,664 | +4.04(+6.33%) |
Oct 15, 2018 | 63.91 | 64.36 | 62.94 | 63.74 | 230,470 | +0.04(+0.06%) |
Oct 12, 2018 | 64.32 | 65.18 | 62.72 | 63.70 | 243,800 | +0.63(+1.00%) |
Oct 11, 2018 | 62.85 | 64.23 | 62.00 | 63.07 | 300,293 | -0.35(-0.55%) |
Oct 10, 2018 | 64.23 | 64.40 | 62.93 | 63.42 | 250,654 | -0.95(-1.48%) |
Oct 09, 2018 | 63.55 | 65.38 | 63.48 | 64.37 | 229,476 | +0.46(+0.72%) |
Oct 08, 2018 | 63.63 | 64.27 | 62.47 | 63.91 | 398,491 | +0.06(+0.09%) |
Oct 05, 2018 | 62.80 | 64.32 | 62.70 | 63.85 | 282,800 | +1.10(+1.75%) |
Oct 04, 2018 | 64.72 | 65.25 | 61.52 | 62.75 | 224,159 | -2.07(-3.19%) |
Oct 03, 2018 | 64.60 | 65.18 | 63.48 | 64.82 | 163,662 | +0.44(+0.68%) |
Oct 02, 2018 | 64.17 | 65.11 | 63.38 | 64.38 | 232,957 | +0.50(+0.78%) |
Oct 01, 2018 | 65.61 | 66.53 | 63.36 | 63.88 | 166,398 | -1.29(-1.98%) |
Sep 28, 2018 | 64.12 | 65.60 | 64.12 | 65.17 | 251,700 | +0.59(+0.91%) |
Sep 27, 2018 | 63.31 | 64.68 | 62.65 | 64.58 | 189,075 | +1.48(+2.35%) |
Sep 26, 2018 | 64.52 | 64.52 | 62.96 | 63.10 | 214,480 | -1.20(-1.87%) |
Sep 25, 2018 | 64.40 | 65.03 | 63.75 | 64.30 | 267,437 | +0.13(+0.20%) |
Sep 24, 2018 | 64.79 | 65.42 | 62.77 | 64.17 | 494,958 | -0.67(-1.03%) |
Sep 21, 2018 | 68.39 | 68.80 | 64.80 | 64.84 | 770,300 | -3.55(-5.19%) |
Sep 20, 2018 | 68.60 | 69.50 | 68.00 | 68.39 | 277,168 | -0.07(-0.10%) |
Sep 19, 2018 | 71.99 | 71.99 | 67.22 | 68.46 | 458,330 | -3.90(-5.39%) |
Sep 18, 2018 | 71.59 | 72.77 | 71.58 | 72.36 | 152,443 | +0.78(+1.09%) |
Sep 17, 2018 | 73.38 | 73.69 | 71.10 | 71.58 | 292,627 | -1.80(-2.45%) |
Sep 14, 2018 | 74.00 | 74.78 | 73.34 | 73.38 | 159,100 | -0.48(-0.65%) |
Sep 13, 2018 | 73.56 | 74.61 | 73.30 | 73.86 | 138,856 | +0.67(+0.92%) |
Sep 12, 2018 | 71.50 | 73.46 | 70.50 | 73.19 | 173,385 | +1.69(+2.36%) |
Sep 11, 2018 | 71.44 | 72.97 | 71.42 | 71.50 | 264,101 | -0.24(-0.33%) |
Sep 10, 2018 | 73.01 | 74.07 | 71.51 | 71.74 | 338,279 | -0.11(-0.15%) |
Sep 07, 2018 | 72.12 | 74.38 | 71.53 | 71.85 | 190,700 | -0.50(-0.69%) |
Sep 06, 2018 | 73.52 | 74.53 | 71.85 | 72.35 | 214,811 | -1.31(-1.78%) |
Sep 05, 2018 | 75.00 | 75.88 | 71.36 | 73.66 | 327,608 | -1.31(-1.75%) |