Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 69.74 | 71.85 | 69.74 | 71.63 | 1,085,129 | +1.50(+2.14%) |
Nov 29, 2018 | 68.43 | 70.59 | 67.87 | 70.13 | 506,824 | +1.29(+1.88%) |
Nov 28, 2018 | 69.00 | 69.60 | 67.91 | 68.84 | 622,515 | +0.09(+0.13%) |
Nov 27, 2018 | 67.13 | 69.06 | 67.13 | 68.76 | 604,756 | +1.52(+2.26%) |
Nov 26, 2018 | 65.61 | 67.52 | 65.61 | 67.24 | 581,396 | +2.43(+3.74%) |
Nov 23, 2018 | 64.38 | 65.58 | 64.24 | 64.81 | 538,526 | +0.06(+0.09%) |
Nov 21, 2018 | 64.75 | 64.75 | 64.75 | 0 | +2.97(+4.81%) | |
Nov 20, 2018 | 63.04 | 63.45 | 61.12 | 61.78 | 1,228,257 | -2.04(-3.19%) |
Nov 19, 2018 | 68.24 | 68.47 | 63.63 | 63.81 | 1,030,230 | -4.65(-6.80%) |
Nov 16, 2018 | 69.33 | 70.11 | 68.15 | 68.47 | 1,026,177 | -1.44(-2.06%) |
Nov 15, 2018 | 69.00 | 69.93 | 67.33 | 69.91 | 647,087 | +0.59(+0.86%) |
Nov 14, 2018 | 69.88 | 71.07 | 69.21 | 69.31 | 804,815 | -0.12(-0.17%) |
Nov 13, 2018 | 70.25 | 70.72 | 68.66 | 69.44 | 1,019,538 | +0.04(+0.06%) |
Nov 12, 2018 | 69.81 | 70.35 | 67.24 | 69.39 | 644,116 | -0.50(-0.72%) |
Nov 09, 2018 | 70.25 | 71.07 | 69.34 | 69.89 | 1,003,867 | -0.34(-0.48%) |
Nov 08, 2018 | 71.51 | 73.31 | 69.51 | 70.23 | 1,388,544 | -1.56(-2.18%) |
Nov 07, 2018 | 70.00 | 72.01 | 68.87 | 71.79 | 1,038,732 | +2.20(+3.16%) |
Nov 06, 2018 | 67.64 | 69.69 | 67.12 | 69.59 | 731,962 | +2.04(+3.03%) |
Nov 05, 2018 | 67.38 | 68.87 | 67.38 | 67.55 | 538,458 | +0.08(+0.12%) |
Nov 02, 2018 | 67.66 | 68.50 | 66.01 | 67.47 | 507,787 | +0.31(+0.46%) |
Nov 01, 2018 | 64.92 | 67.22 | 64.32 | 67.16 | 1,020,126 | +2.55(+3.94%) |
Oct 31, 2018 | 64.36 | 65.04 | 63.31 | 64.61 | 571,650 | +1.18(+1.86%) |
Oct 30, 2018 | 62.67 | 64.55 | 62.10 | 63.43 | 578,134 | +0.87(+1.39%) |
Oct 29, 2018 | 62.68 | 64.63 | 61.86 | 62.56 | 423,933 | +0.29(+0.47%) |
Oct 26, 2018 | 62.61 | 63.12 | 60.47 | 62.27 | 677,590 | -1.10(-1.73%) |
Oct 25, 2018 | 63.18 | 63.74 | 62.11 | 63.36 | 770,501 | +0.52(+0.82%) |
Oct 24, 2018 | 67.08 | 67.88 | 62.84 | 62.84 | 1,127,667 | -4.37(-6.51%) |
Oct 23, 2018 | 67.47 | 67.71 | 65.96 | 67.22 | 650,114 | -1.28(-1.86%) |
Oct 22, 2018 | 67.84 | 68.76 | 67.60 | 68.49 | 536,118 | +0.88(+1.30%) |
Oct 19, 2018 | 66.97 | 68.05 | 66.65 | 67.61 | 301,473 | +0.67(+1.01%) |
Oct 18, 2018 | 66.86 | 67.61 | 65.78 | 66.94 | 336,255 | +0.10(+0.15%) |
Oct 17, 2018 | 66.92 | 67.26 | 66.36 | 66.84 | 563,690 | -0.14(-0.21%) |
Oct 16, 2018 | 65.48 | 67.11 | 63.92 | 66.98 | 369,681 | +1.93(+2.97%) |
Oct 15, 2018 | 63.94 | 65.73 | 63.70 | 65.04 | 554,707 | +1.14(+1.78%) |
Oct 12, 2018 | 64.83 | 65.14 | 63.28 | 63.90 | 617,550 | +0.13(+0.20%) |
Oct 11, 2018 | 66.26 | 66.35 | 63.73 | 63.78 | 744,317 | -2.60(-3.91%) |
Oct 10, 2018 | 68.87 | 69.50 | 66.27 | 66.37 | 542,028 | -2.42(-3.52%) |
Oct 09, 2018 | 69.36 | 70.16 | 68.75 | 68.80 | 474,273 | -0.66(-0.96%) |
Oct 08, 2018 | 68.54 | 69.73 | 67.57 | 69.46 | 501,812 | +0.91(+1.33%) |
Oct 05, 2018 | 70.38 | 70.88 | 68.31 | 68.55 | 528,418 | -1.79(-2.54%) |
Oct 04, 2018 | 70.63 | 70.74 | 69.64 | 70.33 | 419,582 | -0.41(-0.59%) |
Oct 03, 2018 | 70.38 | 71.07 | 69.60 | 70.75 | 493,882 | +0.87(+1.25%) |
Oct 02, 2018 | 69.08 | 70.34 | 68.68 | 69.88 | 501,297 | +0.91(+1.31%) |
Oct 01, 2018 | 70.50 | 71.01 | 68.31 | 68.97 | 418,132 | -1.26(-1.79%) |
Sep 28, 2018 | 69.58 | 70.62 | 69.02 | 70.23 | 535,141 | +0.60(+0.87%) |
Sep 27, 2018 | 70.36 | 70.62 | 69.41 | 69.62 | 341,094 | -0.47(-0.68%) |
Sep 26, 2018 | 71.52 | 71.65 | 69.97 | 70.10 | 689,846 | -1.42(-1.99%) |
Sep 25, 2018 | 71.39 | 72.26 | 70.49 | 71.52 | 1,335,134 | +0.39(+0.55%) |
Sep 24, 2018 | 71.09 | 71.87 | 70.23 | 71.13 | 524,693 | +0.04(+0.06%) |
Sep 21, 2018 | 71.18 | 72.00 | 70.57 | 71.09 | 737,166 | -0.13(-0.18%) |
Sep 20, 2018 | 69.62 | 71.37 | 69.41 | 71.22 | 593,731 | +1.98(+2.87%) |
Sep 19, 2018 | 69.02 | 69.93 | 68.81 | 69.24 | 247,304 | +0.00(+0.00%) |
Sep 18, 2018 | 69.11 | 69.75 | 68.85 | 69.24 | 291,382 | +0.22(+0.31%) |
Sep 17, 2018 | 69.71 | 70.03 | 68.63 | 69.02 | 296,484 | -0.56(-0.81%) |
Sep 14, 2018 | 70.27 | 70.75 | 69.50 | 69.58 | 274,930 | -0.47(-0.68%) |
Sep 13, 2018 | 70.19 | 71.01 | 69.97 | 70.06 | 335,435 | +0.26(+0.37%) |
Sep 12, 2018 | 69.28 | 70.10 | 68.68 | 69.80 | 327,408 | +0.56(+0.81%) |
Sep 11, 2018 | 67.73 | 69.54 | 67.47 | 69.24 | 465,843 | +1.29(+1.90%) |
Sep 10, 2018 | 68.63 | 68.91 | 67.34 | 67.94 | 400,663 | -0.47(-0.69%) |
Sep 07, 2018 | 68.55 | 69.06 | 68.12 | 68.42 | 372,060 | -0.13(-0.19%) |
Sep 06, 2018 | 70.36 | 70.38 | 68.46 | 68.55 | 540,221 | -1.73(-2.46%) |
Sep 05, 2018 | 69.93 | 71.61 | 69.50 | 70.27 | 454,121 | +0.26(+0.37%) |