Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.95 | 66.53 | 60.95 | 66.26 | 894,600 | +5.23(+8.57%) |
Nov 29, 2018 | 61.30 | 61.80 | 60.03 | 61.03 | 501,915 | -0.17(-0.28%) |
Nov 28, 2018 | 60.89 | 61.27 | 57.49 | 61.20 | 813,376 | +0.49(+0.81%) |
Nov 27, 2018 | 62.75 | 63.16 | 60.11 | 60.71 | 809,490 | -2.37(-3.76%) |
Nov 26, 2018 | 63.83 | 64.36 | 62.20 | 63.08 | 678,943 | -0.12(-0.19%) |
Nov 23, 2018 | 62.75 | 64.44 | 62.55 | 63.20 | 488,500 | -0.35(-0.55%) |
Nov 21, 2018 | 63.55 | 63.55 | 63.55 | 0 | -3.50(-5.22%) | |
Nov 20, 2018 | 70.77 | 73.33 | 66.92 | 67.05 | 854,227 | -3.89(-5.48%) |
Nov 19, 2018 | 72.38 | 74.19 | 70.18 | 70.94 | 770,610 | -1.88(-2.58%) |
Nov 16, 2018 | 72.08 | 74.18 | 72.07 | 72.82 | 512,300 | -0.44(-0.60%) |
Nov 15, 2018 | 70.61 | 73.44 | 70.56 | 73.26 | 478,291 | +2.18(+3.07%) |
Nov 14, 2018 | 71.19 | 72.81 | 70.15 | 71.08 | 494,455 | +1.16(+1.66%) |
Nov 13, 2018 | 70.52 | 72.24 | 69.65 | 69.92 | 392,649 | -0.06(-0.09%) |
Nov 12, 2018 | 73.34 | 73.81 | 69.53 | 69.98 | 413,263 | -3.58(-4.87%) |
Nov 09, 2018 | 74.15 | 75.32 | 73.16 | 73.56 | 317,500 | -1.75(-2.32%) |
Nov 08, 2018 | 76.15 | 76.35 | 74.87 | 75.31 | 206,987 | -0.70(-0.92%) |
Nov 07, 2018 | 75.01 | 76.27 | 73.90 | 76.01 | 341,143 | +1.40(+1.88%) |
Nov 06, 2018 | 73.76 | 75.15 | 73.35 | 74.61 | 438,735 | +0.76(+1.03%) |
Nov 05, 2018 | 73.58 | 74.48 | 72.49 | 73.85 | 516,845 | +0.05(+0.07%) |
Nov 02, 2018 | 71.63 | 74.37 | 71.63 | 73.80 | 480,200 | +2.46(+3.45%) |
Nov 01, 2018 | 68.46 | 71.67 | 67.59 | 71.34 | 402,613 | +3.46(+5.10%) |
Oct 31, 2018 | 69.85 | 70.55 | 67.79 | 67.88 | 564,939 | -1.23(-1.78%) |
Oct 30, 2018 | 67.86 | 69.16 | 67.00 | 69.11 | 433,285 | +1.75(+2.60%) |
Oct 29, 2018 | 67.98 | 68.90 | 66.44 | 67.36 | 664,422 | +0.31(+0.46%) |
Oct 26, 2018 | 67.31 | 69.38 | 65.82 | 67.05 | 395,100 | -1.52(-2.22%) |
Oct 25, 2018 | 68.82 | 69.67 | 67.03 | 68.57 | 698,975 | +1.25(+1.86%) |
Oct 24, 2018 | 71.65 | 72.56 | 67.12 | 67.32 | 489,643 | -4.34(-6.06%) |
Oct 23, 2018 | 71.60 | 72.56 | 70.71 | 71.66 | 420,217 | -1.73(-2.36%) |
Oct 22, 2018 | 74.73 | 75.07 | 73.17 | 73.39 | 363,907 | -0.88(-1.18%) |
Oct 19, 2018 | 75.38 | 76.72 | 74.21 | 74.27 | 294,000 | -0.99(-1.32%) |
Oct 18, 2018 | 78.07 | 79.20 | 74.90 | 75.26 | 347,927 | -3.26(-4.15%) |
Oct 17, 2018 | 79.37 | 79.87 | 77.40 | 78.52 | 272,259 | -1.27(-1.59%) |
Oct 16, 2018 | 77.72 | 79.90 | 76.51 | 79.79 | 264,975 | +2.85(+3.70%) |
Oct 15, 2018 | 74.40 | 77.70 | 74.40 | 76.94 | 463,759 | +1.95(+2.60%) |
Oct 12, 2018 | 76.35 | 76.69 | 73.97 | 74.99 | 294,200 | +0.28(+0.37%) |
Oct 11, 2018 | 74.75 | 77.17 | 73.25 | 74.71 | 574,704 | -1.05(-1.39%) |
Oct 10, 2018 | 79.46 | 79.72 | 75.47 | 75.76 | 590,975 | -4.11(-5.15%) |
Oct 09, 2018 | 81.33 | 81.72 | 79.70 | 79.87 | 269,011 | -1.84(-2.25%) |
Oct 08, 2018 | 79.66 | 81.92 | 79.30 | 81.71 | 340,408 | +1.66(+2.07%) |
Oct 05, 2018 | 82.72 | 82.81 | 79.07 | 80.05 | 275,200 | -2.57(-3.11%) |
Oct 04, 2018 | 83.43 | 84.08 | 82.35 | 82.62 | 279,828 | -1.41(-1.68%) |
Oct 03, 2018 | 83.57 | 85.02 | 82.43 | 84.03 | 360,431 | +1.08(+1.30%) |
Oct 02, 2018 | 81.53 | 83.36 | 81.53 | 82.95 | 412,223 | +1.33(+1.63%) |
Oct 01, 2018 | 85.27 | 85.48 | 81.18 | 81.62 | 285,574 | -2.98(-3.52%) |
Sep 28, 2018 | 83.46 | 85.19 | 83.40 | 84.60 | 435,400 | +0.73(+0.87%) |
Sep 27, 2018 | 83.87 | 84.15 | 82.33 | 83.87 | 470,014 | +0.58(+0.70%) |
Sep 26, 2018 | 82.75 | 84.36 | 82.14 | 83.29 | 440,754 | +0.53(+0.64%) |
Sep 25, 2018 | 82.65 | 82.98 | 81.53 | 82.76 | 375,136 | +0.27(+0.33%) |
Sep 24, 2018 | 83.05 | 83.71 | 81.73 | 82.49 | 272,551 | -0.94(-1.13%) |
Sep 21, 2018 | 84.72 | 85.15 | 83.18 | 83.43 | 484,900 | -1.57(-1.85%) |
Sep 20, 2018 | 83.31 | 85.64 | 82.77 | 85.00 | 476,053 | +2.53(+3.07%) |
Sep 19, 2018 | 82.98 | 84.67 | 82.30 | 82.47 | 356,157 | -0.92(-1.10%) |
Sep 18, 2018 | 83.00 | 84.03 | 82.15 | 83.39 | 512,581 | +0.61(+0.74%) |
Sep 17, 2018 | 82.86 | 83.62 | 81.87 | 82.78 | 377,089 | -0.16(-0.19%) |
Sep 14, 2018 | 80.17 | 83.45 | 79.81 | 82.94 | 650,400 | +2.55(+3.17%) |
Sep 13, 2018 | 85.15 | 85.65 | 79.98 | 80.39 | 1,031,891 | -4.28(-5.05%) |
Sep 12, 2018 | 82.99 | 85.10 | 82.79 | 84.67 | 589,494 | +1.72(+2.07%) |
Sep 11, 2018 | 82.99 | 83.14 | 81.40 | 82.95 | 488,811 | -0.04(-0.05%) |
Sep 10, 2018 | 81.17 | 83.53 | 81.00 | 82.99 | 391,244 | +2.34(+2.90%) |
Sep 07, 2018 | 80.49 | 81.14 | 79.47 | 80.65 | 457,400 | -0.38(-0.47%) |
Sep 06, 2018 | 82.25 | 82.25 | 80.91 | 81.03 | 793,410 | -1.21(-1.47%) |
Sep 05, 2018 | 81.86 | 83.13 | 81.28 | 82.24 | 565,388 | +0.25(+0.30%) |