Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.00 | 61.79 | 59.36 | 61.19 | 848,400 | +2.16(+3.66%) |
Nov 29, 2018 | 60.55 | 61.84 | 58.41 | 59.03 | 3,058,883 | -1.97(-3.23%) |
Nov 28, 2018 | 58.77 | 61.45 | 58.26 | 61.00 | 443,360 | +2.62(+4.49%) |
Nov 27, 2018 | 62.90 | 63.30 | 58.37 | 58.38 | 496,708 | -7.81(-11.80%) |
Nov 26, 2018 | 64.97 | 66.32 | 64.32 | 66.19 | 176,036 | +2.06(+3.21%) |
Nov 23, 2018 | 63.71 | 65.26 | 63.20 | 64.13 | 51,400 | -0.01(-0.02%) |
Nov 21, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.09(-0.14%) | |
Nov 20, 2018 | 64.82 | 65.48 | 63.67 | 64.23 | 458,215 | -1.49(-2.27%) |
Nov 19, 2018 | 68.05 | 68.83 | 65.41 | 65.72 | 199,751 | -2.57(-3.76%) |
Nov 16, 2018 | 65.91 | 69.09 | 65.58 | 68.29 | 271,100 | +2.39(+3.63%) |
Nov 15, 2018 | 65.53 | 66.77 | 59.94 | 65.90 | 172,329 | +1.97(+3.08%) |
Nov 14, 2018 | 65.63 | 66.29 | 63.59 | 63.93 | 86,489 | -1.22(-1.87%) |
Nov 13, 2018 | 66.79 | 66.83 | 65.12 | 65.15 | 110,046 | -1.62(-2.43%) |
Nov 12, 2018 | 69.07 | 69.07 | 66.06 | 66.77 | 140,365 | -2.29(-3.32%) |
Nov 09, 2018 | 68.97 | 69.51 | 68.18 | 69.06 | 85,800 | -0.31(-0.45%) |
Nov 08, 2018 | 69.39 | 70.10 | 68.82 | 69.37 | 64,489 | -0.33(-0.47%) |
Nov 07, 2018 | 68.06 | 69.97 | 67.50 | 69.70 | 110,728 | +2.16(+3.20%) |
Nov 06, 2018 | 65.55 | 67.79 | 65.55 | 67.54 | 75,788 | +1.71(+2.60%) |
Nov 05, 2018 | 65.83 | 66.78 | 64.86 | 65.83 | 80,796 | +0.08(+0.12%) |
Nov 02, 2018 | 66.23 | 66.90 | 65.19 | 65.75 | 99,700 | -0.12(-0.18%) |
Nov 01, 2018 | 65.97 | 67.23 | 65.61 | 65.87 | 140,661 | +0.26(+0.40%) |
Oct 31, 2018 | 65.57 | 67.19 | 65.44 | 65.61 | 163,627 | +0.80(+1.23%) |
Oct 30, 2018 | 63.91 | 65.00 | 62.73 | 64.81 | 96,728 | +0.98(+1.54%) |
Oct 29, 2018 | 65.98 | 66.23 | 63.13 | 63.83 | 109,949 | -1.45(-2.22%) |
Oct 26, 2018 | 64.63 | 66.32 | 63.54 | 65.28 | 87,400 | -0.05(-0.08%) |
Oct 25, 2018 | 64.87 | 66.11 | 64.05 | 65.33 | 219,473 | +1.43(+2.24%) |
Oct 24, 2018 | 65.56 | 65.77 | 63.83 | 63.90 | 145,925 | -1.25(-1.92%) |
Oct 23, 2018 | 64.88 | 65.75 | 63.68 | 65.15 | 133,686 | -0.62(-0.94%) |
Oct 22, 2018 | 65.80 | 66.10 | 65.25 | 65.77 | 143,265 | -0.04(-0.06%) |
Oct 19, 2018 | 67.23 | 67.36 | 65.49 | 65.81 | 84,400 | -1.57(-2.33%) |
Oct 18, 2018 | 68.68 | 68.68 | 67.13 | 67.38 | 67,671 | -1.84(-2.66%) |
Oct 17, 2018 | 70.35 | 70.36 | 68.79 | 69.22 | 118,014 | -1.19(-1.69%) |
Oct 16, 2018 | 68.81 | 70.53 | 68.24 | 70.41 | 131,816 | +1.85(+2.70%) |
Oct 15, 2018 | 67.73 | 69.40 | 67.07 | 68.56 | 134,709 | +0.88(+1.30%) |
Oct 12, 2018 | 68.02 | 68.19 | 66.62 | 67.68 | 222,700 | +0.70(+1.05%) |
Oct 11, 2018 | 67.63 | 69.52 | 66.94 | 66.98 | 266,584 | -0.92(-1.35%) |
Oct 10, 2018 | 69.80 | 70.33 | 67.50 | 67.90 | 309,951 | -2.03(-2.90%) |
Oct 09, 2018 | 69.84 | 70.33 | 69.17 | 69.93 | 174,210 | -0.07(-0.10%) |
Oct 08, 2018 | 70.51 | 70.85 | 69.19 | 70.00 | 129,884 | -0.74(-1.05%) |
Oct 05, 2018 | 71.33 | 72.02 | 69.62 | 70.74 | 170,900 | -0.60(-0.84%) |
Oct 04, 2018 | 71.42 | 71.68 | 70.72 | 71.34 | 99,278 | -0.25(-0.35%) |
Oct 03, 2018 | 71.29 | 71.88 | 70.82 | 71.59 | 142,281 | +0.56(+0.79%) |
Oct 02, 2018 | 72.08 | 72.08 | 70.79 | 71.03 | 70,987 | -1.26(-1.74%) |
Oct 01, 2018 | 73.52 | 73.82 | 71.90 | 72.29 | 99,912 | -0.76(-1.04%) |
Sep 28, 2018 | 71.70 | 73.10 | 71.35 | 73.05 | 127,700 | +1.35(+1.88%) |
Sep 27, 2018 | 71.55 | 72.05 | 71.33 | 71.70 | 124,725 | +0.35(+0.49%) |
Sep 26, 2018 | 72.45 | 73.00 | 71.20 | 71.35 | 152,701 | -0.90(-1.25%) |
Sep 25, 2018 | 71.35 | 72.55 | 71.25 | 72.25 | 102,090 | +1.20(+1.69%) |
Sep 24, 2018 | 71.95 | 72.45 | 71.00 | 71.05 | 133,254 | -1.00(-1.39%) |
Sep 21, 2018 | 71.00 | 72.85 | 70.90 | 72.05 | 633,200 | +1.15(+1.62%) |
Sep 20, 2018 | 72.25 | 72.25 | 70.25 | 70.90 | 139,476 | -0.95(-1.32%) |
Sep 19, 2018 | 73.45 | 73.70 | 71.65 | 71.85 | 177,729 | -1.65(-2.24%) |
Sep 18, 2018 | 73.65 | 73.80 | 72.55 | 73.50 | 208,125 | -0.15(-0.20%) |
Sep 17, 2018 | 75.30 | 75.30 | 73.30 | 73.65 | 290,236 | -1.80(-2.39%) |
Sep 14, 2018 | 74.50 | 76.40 | 74.05 | 75.45 | 189,600 | +1.30(+1.75%) |
Sep 13, 2018 | 75.65 | 75.90 | 73.80 | 74.15 | 121,836 | -0.95(-1.26%) |
Sep 12, 2018 | 75.75 | 76.20 | 75.00 | 75.10 | 134,030 | -0.65(-0.86%) |
Sep 11, 2018 | 75.50 | 76.20 | 74.90 | 75.75 | 95,428 | +0.25(+0.33%) |
Sep 10, 2018 | 76.35 | 76.95 | 75.35 | 75.50 | 77,178 | +0.05(+0.07%) |
Sep 07, 2018 | 74.65 | 75.50 | 74.65 | 75.45 | 122,600 | +0.40(+0.53%) |
Sep 06, 2018 | 74.45 | 75.40 | 74.45 | 75.05 | 100,890 | +0.20(+0.27%) |
Sep 05, 2018 | 75.25 | 75.25 | 74.20 | 74.85 | 66,549 | -0.55(-0.73%) |