Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 67.56 | 68.34 | 67.56 | 68.28 | 164,345 | +0.66(+0.98%) |
Nov 29, 2018 | 67.67 | 67.96 | 67.21 | 67.62 | 185,462 | -0.15(-0.22%) |
Nov 28, 2018 | 66.32 | 67.77 | 66.01 | 67.77 | 420,250 | +1.69(+2.56%) |
Nov 27, 2018 | 66.01 | 66.15 | 65.57 | 66.07 | 152,938 | -0.26(-0.39%) |
Nov 26, 2018 | 66.12 | 66.48 | 65.80 | 66.33 | 253,351 | +0.79(+1.21%) |
Nov 23, 2018 | 65.23 | 65.97 | 65.10 | 65.54 | 314,593 | -0.21(-0.32%) |
Nov 21, 2018 | 65.75 | 65.75 | 65.75 | 0 | +0.51(+0.78%) | |
Nov 20, 2018 | 65.35 | 65.90 | 64.92 | 65.24 | 459,560 | -1.33(-2.00%) |
Nov 19, 2018 | 67.88 | 67.88 | 66.39 | 66.56 | 173,632 | -1.37(-2.01%) |
Nov 16, 2018 | 67.55 | 68.31 | 67.46 | 67.93 | 205,590 | +0.01(+0.02%) |
Nov 15, 2018 | 66.54 | 68.14 | 66.20 | 67.92 | 440,819 | +1.01(+1.51%) |
Nov 14, 2018 | 67.75 | 68.06 | 66.61 | 66.91 | 292,622 | -0.29(-0.44%) |
Nov 13, 2018 | 67.20 | 68.02 | 66.98 | 67.20 | 211,240 | +0.22(+0.33%) |
Nov 12, 2018 | 68.29 | 68.29 | 66.90 | 66.98 | 128,341 | -1.48(-2.17%) |
Nov 09, 2018 | 68.80 | 68.80 | 67.99 | 68.46 | 88,591 | -0.71(-1.03%) |
Nov 08, 2018 | 69.22 | 69.45 | 68.96 | 69.18 | 324,226 | -0.20(-0.28%) |
Nov 07, 2018 | 68.78 | 69.42 | 68.31 | 69.37 | 344,305 | +1.21(+1.78%) |
Nov 06, 2018 | 67.32 | 68.19 | 67.32 | 68.16 | 153,254 | +0.72(+1.07%) |
Nov 05, 2018 | 67.25 | 67.68 | 66.99 | 67.44 | 82,265 | +0.28(+0.41%) |
Nov 02, 2018 | 67.66 | 68.05 | 66.81 | 67.16 | 302,177 | -0.15(-0.23%) |
Nov 01, 2018 | 66.44 | 67.50 | 66.31 | 67.31 | 807,130 | +1.05(+1.58%) |
Oct 31, 2018 | 66.12 | 66.96 | 66.12 | 66.27 | 142,995 | +0.77(+1.17%) |
Oct 30, 2018 | 63.98 | 65.54 | 63.98 | 65.50 | 252,516 | +1.35(+2.11%) |
Oct 29, 2018 | 66.04 | 66.27 | 63.28 | 64.15 | 323,786 | -1.09(-1.67%) |
Oct 26, 2018 | 65.09 | 66.04 | 64.37 | 65.24 | 320,906 | -0.79(-1.20%) |
Oct 25, 2018 | 65.70 | 66.39 | 65.53 | 66.03 | 352,834 | +0.77(+1.17%) |
Oct 24, 2018 | 67.62 | 67.92 | 65.17 | 65.27 | 255,344 | -2.30(-3.40%) |
Oct 23, 2018 | 67.06 | 68.01 | 66.45 | 67.56 | 247,314 | -0.90(-1.32%) |
Oct 22, 2018 | 68.84 | 68.84 | 68.15 | 68.46 | 235,763 | -0.21(-0.31%) |
Oct 19, 2018 | 69.22 | 69.30 | 68.43 | 68.68 | 134,254 | -0.12(-0.18%) |
Oct 18, 2018 | 69.68 | 69.82 | 68.46 | 68.80 | 120,704 | -1.30(-1.86%) |
Oct 17, 2018 | 70.56 | 70.66 | 69.57 | 70.10 | 154,649 | -0.46(-0.65%) |
Oct 16, 2018 | 69.53 | 70.59 | 69.21 | 70.56 | 282,862 | +1.41(+2.03%) |
Oct 15, 2018 | 69.03 | 69.61 | 69.01 | 69.15 | 82,078 | +0.02(+0.03%) |
Oct 12, 2018 | 69.69 | 69.73 | 68.32 | 69.13 | 89,853 | +0.60(+0.88%) |
Oct 11, 2018 | 69.85 | 70.43 | 68.46 | 68.53 | 166,098 | -1.66(-2.36%) |
Oct 10, 2018 | 72.64 | 72.81 | 70.15 | 70.19 | 111,399 | -2.68(-3.68%) |
Oct 09, 2018 | 73.33 | 73.48 | 72.87 | 72.87 | 67,628 | -0.98(-1.33%) |
Oct 08, 2018 | 73.87 | 73.91 | 73.14 | 73.85 | 122,842 | -0.15(-0.20%) |
Oct 05, 2018 | 74.45 | 74.74 | 73.58 | 74.00 | 165,818 | -0.50(-0.67%) |
Oct 04, 2018 | 74.89 | 75.01 | 73.99 | 74.50 | 87,604 | -0.49(-0.65%) |
Oct 03, 2018 | 75.13 | 75.37 | 74.87 | 74.99 | 153,515 | +0.24(+0.32%) |
Oct 02, 2018 | 74.73 | 74.91 | 74.48 | 74.75 | 211,684 | +0.07(+0.09%) |
Oct 01, 2018 | 74.95 | 75.29 | 74.45 | 74.68 | 992,451 | +0.48(+0.65%) |
Sep 28, 2018 | 73.71 | 74.42 | 73.71 | 74.20 | 273,769 | -0.03(-0.04%) |
Sep 27, 2018 | 74.26 | 74.59 | 74.21 | 74.23 | 44,606 | -0.05(-0.06%) |
Sep 26, 2018 | 74.65 | 74.72 | 74.07 | 74.28 | 53,983 | -0.32(-0.43%) |
Sep 25, 2018 | 74.73 | 74.91 | 74.57 | 74.60 | 22,007 | -0.12(-0.17%) |
Sep 24, 2018 | 75.42 | 75.42 | 74.61 | 74.72 | 54,474 | -0.73(-0.97%) |
Sep 21, 2018 | 76.19 | 76.19 | 75.42 | 75.45 | 92,936 | +0.11(+0.14%) |
Sep 20, 2018 | 75.67 | 75.67 | 75.10 | 75.34 | 61,776 | +0.21(+0.28%) |
Sep 19, 2018 | 75.12 | 75.46 | 75.04 | 75.13 | 56,092 | -0.08(-0.11%) |
Sep 18, 2018 | 74.71 | 75.30 | 74.55 | 75.21 | 48,712 | +0.61(+0.82%) |
Sep 17, 2018 | 74.65 | 74.91 | 74.42 | 74.60 | 26,207 | -0.20(-0.27%) |
Sep 14, 2018 | 74.40 | 74.86 | 74.40 | 74.80 | 34,982 | +0.38(+0.51%) |
Sep 13, 2018 | 74.31 | 74.74 | 74.31 | 74.42 | 35,332 | +0.27(+0.36%) |
Sep 12, 2018 | 73.87 | 74.24 | 73.63 | 74.15 | 49,098 | +0.30(+0.40%) |
Sep 11, 2018 | 73.63 | 74.04 | 73.51 | 73.85 | 30,542 | +0.04(+0.05%) |
Sep 10, 2018 | 73.78 | 73.98 | 73.78 | 73.82 | 27,442 | +0.39(+0.54%) |
Sep 07, 2018 | 73.26 | 73.68 | 73.12 | 73.42 | 48,891 | -0.21(-0.29%) |
Sep 06, 2018 | 73.51 | 73.82 | 73.41 | 73.63 | 37,950 | +0.26(+0.36%) |
Sep 05, 2018 | 72.82 | 73.40 | 72.81 | 73.37 | 33,545 | +0.28(+0.38%) |