Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 65.69 | 66.28 | 64.18 | 64.67 | 367,700 | -1.23(-1.87%) |
Nov 29, 2018 | 64.56 | 66.42 | 64.52 | 65.90 | 257,142 | +1.00(+1.54%) |
Nov 28, 2018 | 64.55 | 65.20 | 63.80 | 64.90 | 377,178 | +0.76(+1.18%) |
Nov 27, 2018 | 63.74 | 65.02 | 63.34 | 64.14 | 225,109 | -0.09(-0.14%) |
Nov 26, 2018 | 64.71 | 64.71 | 63.17 | 64.23 | 289,523 | +0.29(+0.45%) |
Nov 23, 2018 | 62.92 | 64.69 | 62.92 | 63.94 | 70,300 | +0.53(+0.84%) |
Nov 21, 2018 | 63.41 | 63.41 | 63.41 | 0 | +1.91(+3.11%) | |
Nov 20, 2018 | 61.40 | 62.81 | 61.05 | 61.50 | 373,205 | -0.68(-1.09%) |
Nov 19, 2018 | 65.50 | 66.00 | 62.09 | 62.18 | 371,609 | -3.27(-5.00%) |
Nov 16, 2018 | 63.89 | 66.59 | 63.74 | 65.45 | 557,300 | +1.40(+2.19%) |
Nov 15, 2018 | 63.26 | 64.66 | 62.11 | 64.05 | 920,215 | +0.27(+0.42%) |
Nov 14, 2018 | 65.82 | 67.15 | 63.71 | 63.78 | 418,228 | -1.61(-2.46%) |
Nov 13, 2018 | 65.22 | 66.66 | 65.14 | 65.39 | 306,069 | +0.10(+0.15%) |
Nov 12, 2018 | 66.15 | 68.43 | 65.18 | 65.29 | 381,073 | -2.45(-3.62%) |
Nov 09, 2018 | 68.95 | 69.23 | 67.67 | 67.74 | 428,500 | -1.14(-1.66%) |
Nov 08, 2018 | 67.99 | 69.18 | 67.57 | 68.88 | 725,928 | +0.90(+1.32%) |
Nov 07, 2018 | 68.72 | 70.50 | 67.12 | 67.98 | 1,048,855 | +0.07(+0.10%) |
Nov 06, 2018 | 67.30 | 68.50 | 66.58 | 67.91 | 801,698 | +0.62(+0.92%) |
Nov 05, 2018 | 64.65 | 67.72 | 64.50 | 67.29 | 1,145,903 | +1.07(+1.62%) |
Nov 02, 2018 | 64.71 | 68.12 | 64.35 | 66.22 | 2,256,800 | +2.67(+4.20%) |
Nov 01, 2018 | 55.89 | 63.98 | 55.89 | 63.55 | 1,384,741 | +9.33(+17.21%) |
Oct 31, 2018 | 55.14 | 55.85 | 54.22 | 54.22 | 592,184 | -0.36(-0.66%) |
Oct 30, 2018 | 54.67 | 55.70 | 53.82 | 54.58 | 257,291 | -0.30(-0.55%) |
Oct 29, 2018 | 55.16 | 56.17 | 54.14 | 54.88 | 408,010 | +0.26(+0.48%) |
Oct 26, 2018 | 52.63 | 54.97 | 52.62 | 54.62 | 234,800 | +1.28(+2.40%) |
Oct 25, 2018 | 52.99 | 54.91 | 52.56 | 53.34 | 559,544 | +0.68(+1.29%) |
Oct 24, 2018 | 56.32 | 57.00 | 52.60 | 52.66 | 620,887 | -3.48(-6.20%) |
Oct 23, 2018 | 55.33 | 57.45 | 55.33 | 56.14 | 353,497 | +0.06(+0.11%) |
Oct 22, 2018 | 54.87 | 56.24 | 54.87 | 56.08 | 309,206 | +0.93(+1.69%) |
Oct 19, 2018 | 56.54 | 57.77 | 54.53 | 55.15 | 304,400 | -1.36(-2.41%) |
Oct 18, 2018 | 57.40 | 58.33 | 55.59 | 56.51 | 382,088 | -0.97(-1.69%) |
Oct 17, 2018 | 56.72 | 57.62 | 55.60 | 57.48 | 365,984 | +0.89(+1.57%) |
Oct 16, 2018 | 54.35 | 56.80 | 53.99 | 56.59 | 317,085 | +2.75(+5.11%) |
Oct 15, 2018 | 53.95 | 54.31 | 53.13 | 53.84 | 285,063 | -0.17(-0.31%) |
Oct 12, 2018 | 54.05 | 54.72 | 53.28 | 54.01 | 243,800 | +0.85(+1.60%) |
Oct 11, 2018 | 53.30 | 54.49 | 52.75 | 53.16 | 308,513 | -0.41(-0.77%) |
Oct 10, 2018 | 54.03 | 55.22 | 53.46 | 53.57 | 329,425 | -0.46(-0.85%) |
Oct 09, 2018 | 54.47 | 54.97 | 53.88 | 54.03 | 490,066 | -0.66(-1.21%) |
Oct 08, 2018 | 54.34 | 54.80 | 53.35 | 54.69 | 468,319 | +0.21(+0.39%) |
Oct 05, 2018 | 53.61 | 54.72 | 53.14 | 54.48 | 296,300 | +1.06(+1.98%) |
Oct 04, 2018 | 55.71 | 55.71 | 53.24 | 53.42 | 662,834 | -2.53(-4.52%) |
Oct 03, 2018 | 56.21 | 56.57 | 55.69 | 55.95 | 196,414 | +0.26(+0.47%) |
Oct 02, 2018 | 55.44 | 56.37 | 55.00 | 55.69 | 472,283 | +0.16(+0.29%) |
Oct 01, 2018 | 55.70 | 56.49 | 55.12 | 55.53 | 641,214 | +0.07(+0.13%) |
Sep 28, 2018 | 54.20 | 55.70 | 53.72 | 55.46 | 683,800 | +1.26(+2.32%) |
Sep 27, 2018 | 53.62 | 54.48 | 52.82 | 54.20 | 354,374 | +0.55(+1.03%) |
Sep 26, 2018 | 54.42 | 54.42 | 53.56 | 53.65 | 468,417 | -0.73(-1.34%) |
Sep 25, 2018 | 54.99 | 55.26 | 54.10 | 54.38 | 440,685 | -0.69(-1.25%) |
Sep 24, 2018 | 55.31 | 55.55 | 54.44 | 55.07 | 402,807 | -0.17(-0.31%) |
Sep 21, 2018 | 56.94 | 57.53 | 55.13 | 55.24 | 866,100 | -1.59(-2.80%) |
Sep 20, 2018 | 58.04 | 58.17 | 56.80 | 56.83 | 325,689 | -0.85(-1.47%) |
Sep 19, 2018 | 57.53 | 57.90 | 56.99 | 57.68 | 326,552 | +0.26(+0.45%) |
Sep 18, 2018 | 57.45 | 58.12 | 57.14 | 57.42 | 547,354 | +0.13(+0.23%) |
Sep 17, 2018 | 58.80 | 58.80 | 57.14 | 57.29 | 420,184 | -1.68(-2.85%) |
Sep 14, 2018 | 57.69 | 58.99 | 57.58 | 58.97 | 592,900 | +1.51(+2.63%) |
Sep 13, 2018 | 57.12 | 57.73 | 56.76 | 57.46 | 322,707 | +0.46(+0.81%) |
Sep 12, 2018 | 57.07 | 57.93 | 56.34 | 57.00 | 615,680 | -0.32(-0.56%) |
Sep 11, 2018 | 57.81 | 58.40 | 57.27 | 57.32 | 227,242 | -0.58(-1.00%) |
Sep 10, 2018 | 57.66 | 58.20 | 57.16 | 57.90 | 443,177 | +0.35(+0.61%) |
Sep 07, 2018 | 57.58 | 58.50 | 57.33 | 57.55 | 216,700 | -0.17(-0.29%) |
Sep 06, 2018 | 57.32 | 58.12 | 56.72 | 57.72 | 399,046 | +0.70(+1.23%) |
Sep 05, 2018 | 55.41 | 57.31 | 55.19 | 57.02 | 500,967 | +1.66(+3.00%) |