Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.41 | 66.18 | 63.86 | 66.02 | 639,829 | +1.62(+2.51%) |
Nov 29, 2018 | 65.60 | 65.80 | 64.14 | 64.41 | 456,469 | -1.01(-1.54%) |
Nov 28, 2018 | 63.79 | 65.98 | 63.79 | 65.41 | 3,183,272 | +0.95(+1.47%) |
Nov 27, 2018 | 68.35 | 68.72 | 64.02 | 64.47 | 859,045 | -5.40(-7.73%) |
Nov 26, 2018 | 69.66 | 70.11 | 69.05 | 69.86 | 88,823 | +0.42(+0.60%) |
Nov 23, 2018 | 69.03 | 69.95 | 69.01 | 69.44 | 55,834 | +0.13(+0.19%) |
Nov 21, 2018 | 69.31 | 69.31 | 69.31 | 0 | -0.99(-1.41%) | |
Nov 20, 2018 | 70.70 | 71.31 | 69.84 | 70.30 | 155,654 | -0.23(-0.32%) |
Nov 19, 2018 | 70.70 | 71.25 | 69.65 | 70.53 | 184,319 | -0.24(-0.34%) |
Nov 16, 2018 | 70.89 | 71.15 | 70.08 | 70.77 | 210,333 | +0.05(+0.07%) |
Nov 15, 2018 | 70.53 | 70.93 | 69.08 | 70.72 | 213,779 | +0.03(+0.04%) |
Nov 14, 2018 | 70.82 | 71.37 | 70.05 | 70.69 | 233,244 | +0.31(+0.44%) |
Nov 13, 2018 | 70.69 | 70.89 | 69.68 | 70.38 | 172,534 | -0.23(-0.33%) |
Nov 12, 2018 | 69.44 | 71.62 | 69.44 | 70.62 | 262,026 | +1.05(+1.51%) |
Nov 09, 2018 | 68.57 | 70.38 | 68.57 | 69.57 | 239,846 | +0.83(+1.21%) |
Nov 08, 2018 | 68.77 | 69.44 | 67.54 | 68.73 | 166,920 | -0.02(-0.02%) |
Nov 07, 2018 | 67.73 | 68.89 | 67.26 | 68.75 | 206,183 | +1.22(+1.80%) |
Nov 06, 2018 | 66.48 | 67.80 | 65.67 | 67.53 | 173,829 | +1.01(+1.52%) |
Nov 05, 2018 | 65.07 | 66.65 | 65.07 | 66.53 | 180,745 | +1.62(+2.49%) |
Nov 02, 2018 | 64.04 | 65.06 | 63.69 | 64.91 | 202,753 | +0.77(+1.19%) |
Nov 01, 2018 | 64.34 | 64.96 | 63.46 | 64.14 | 242,087 | -0.22(-0.35%) |
Oct 31, 2018 | 65.68 | 65.88 | 64.04 | 64.37 | 304,340 | -1.52(-2.31%) |
Oct 30, 2018 | 65.66 | 66.56 | 65.35 | 65.89 | 136,449 | +0.32(+0.48%) |
Oct 29, 2018 | 65.58 | 66.42 | 65.08 | 65.58 | 128,617 | +0.32(+0.49%) |
Oct 26, 2018 | 66.07 | 66.13 | 64.47 | 65.26 | 165,539 | -0.64(-0.97%) |
Oct 25, 2018 | 67.19 | 67.23 | 65.51 | 65.90 | 216,794 | -1.42(-2.12%) |
Oct 24, 2018 | 66.49 | 68.15 | 66.28 | 67.33 | 217,697 | +0.98(+1.48%) |
Oct 23, 2018 | 66.72 | 67.11 | 65.70 | 66.34 | 184,313 | -0.56(-0.83%) |
Oct 22, 2018 | 67.28 | 67.94 | 66.64 | 66.90 | 211,134 | -0.17(-0.26%) |
Oct 19, 2018 | 65.89 | 67.65 | 65.89 | 67.08 | 172,982 | +0.98(+1.49%) |
Oct 18, 2018 | 66.29 | 67.11 | 65.90 | 66.09 | 123,113 | -0.27(-0.40%) |
Oct 17, 2018 | 65.93 | 66.41 | 65.17 | 66.36 | 167,954 | +0.09(+0.14%) |
Oct 16, 2018 | 65.48 | 66.60 | 65.21 | 66.27 | 176,976 | +0.57(+0.87%) |
Oct 15, 2018 | 64.69 | 66.13 | 64.69 | 65.69 | 168,941 | +0.93(+1.44%) |
Oct 12, 2018 | 66.56 | 66.93 | 64.22 | 64.76 | 292,665 | -1.68(-2.53%) |
Oct 11, 2018 | 67.81 | 67.98 | 66.37 | 66.44 | 328,067 | -1.39(-2.05%) |
Oct 10, 2018 | 67.99 | 69.20 | 67.69 | 67.83 | 226,496 | -0.52(-0.77%) |
Oct 09, 2018 | 68.49 | 69.27 | 68.20 | 68.36 | 190,034 | -0.15(-0.22%) |
Oct 08, 2018 | 67.49 | 68.78 | 67.47 | 68.51 | 144,898 | +1.32(+1.96%) |
Oct 05, 2018 | 66.81 | 67.60 | 66.76 | 67.19 | 196,390 | +0.48(+0.72%) |
Oct 04, 2018 | 66.08 | 67.09 | 65.74 | 66.71 | 187,250 | +0.52(+0.79%) |
Oct 03, 2018 | 66.95 | 67.35 | 65.83 | 66.18 | 169,480 | +0.16(+0.24%) |
Oct 02, 2018 | 65.56 | 66.46 | 65.39 | 66.03 | 171,254 | +0.50(+0.76%) |
Oct 01, 2018 | 65.88 | 66.11 | 65.05 | 65.53 | 356,093 | -0.31(-0.47%) |
Sep 28, 2018 | 64.77 | 65.98 | 64.59 | 65.83 | 251,370 | +0.97(+1.49%) |
Sep 27, 2018 | 64.10 | 65.16 | 64.10 | 64.87 | 216,115 | +0.89(+1.39%) |
Sep 26, 2018 | 65.01 | 65.35 | 63.88 | 63.98 | 170,326 | -1.03(-1.59%) |
Sep 25, 2018 | 65.55 | 65.80 | 64.83 | 65.01 | 194,352 | -0.41(-0.62%) |
Sep 24, 2018 | 66.01 | 66.01 | 64.95 | 65.42 | 151,265 | -0.72(-1.10%) |
Sep 21, 2018 | 66.24 | 66.69 | 66.02 | 66.14 | 498,299 | -0.27(-0.40%) |
Sep 20, 2018 | 65.76 | 66.43 | 65.33 | 66.41 | 143,822 | +0.90(+1.37%) |
Sep 19, 2018 | 68.00 | 68.00 | 65.22 | 65.51 | 221,911 | -2.52(-3.71%) |
Sep 18, 2018 | 68.53 | 68.68 | 68.01 | 68.03 | 199,564 | -0.42(-0.62%) |
Sep 17, 2018 | 68.52 | 68.81 | 68.10 | 68.46 | 158,016 | +0.04(+0.06%) |
Sep 14, 2018 | 68.51 | 68.97 | 68.05 | 68.42 | 211,276 | -0.55(-0.80%) |
Sep 13, 2018 | 68.49 | 69.02 | 67.51 | 68.97 | 216,535 | +0.53(+0.78%) |
Sep 12, 2018 | 69.01 | 69.31 | 68.43 | 68.43 | 213,166 | -0.64(-0.93%) |
Sep 11, 2018 | 68.08 | 69.22 | 68.08 | 69.08 | 222,410 | +0.69(+1.01%) |
Sep 10, 2018 | 67.10 | 69.04 | 66.93 | 68.38 | 435,560 | +1.43(+2.14%) |
Sep 07, 2018 | 66.58 | 67.24 | 66.58 | 66.95 | 235,044 | -0.23(-0.35%) |
Sep 06, 2018 | 66.38 | 67.31 | 66.36 | 67.18 | 193,911 | +0.92(+1.40%) |
Sep 05, 2018 | 65.27 | 66.29 | 65.27 | 66.26 | 163,208 | +1.05(+1.61%) |