Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 64.22 | 65.43 | 64.17 | 65.26 | 351,535 | +1.02(+1.59%) |
Nov 29, 2018 | 64.39 | 64.87 | 63.81 | 64.24 | 348,863 | -0.07(-0.11%) |
Nov 28, 2018 | 63.68 | 64.39 | 63.43 | 64.31 | 315,420 | +0.79(+1.25%) |
Nov 27, 2018 | 63.22 | 63.77 | 62.93 | 63.52 | 292,352 | +0.30(+0.47%) |
Nov 26, 2018 | 63.48 | 63.56 | 62.84 | 63.22 | 237,009 | -0.14(-0.23%) |
Nov 23, 2018 | 63.38 | 63.78 | 62.86 | 63.37 | 91,780 | +0.02(+0.03%) |
Nov 21, 2018 | 63.35 | 63.35 | 63.35 | 0 | -1.03(-1.61%) | |
Nov 20, 2018 | 64.27 | 64.91 | 64.18 | 64.39 | 267,270 | +0.14(+0.22%) |
Nov 19, 2018 | 63.90 | 64.59 | 63.41 | 64.24 | 256,127 | +0.10(+0.16%) |
Nov 16, 2018 | 63.17 | 64.22 | 63.17 | 64.14 | 375,478 | +1.18(+1.87%) |
Nov 15, 2018 | 62.08 | 63.08 | 61.59 | 62.96 | 288,996 | +0.59(+0.94%) |
Nov 14, 2018 | 62.07 | 62.81 | 61.64 | 62.37 | 272,662 | +0.12(+0.19%) |
Nov 13, 2018 | 61.98 | 62.44 | 61.39 | 62.25 | 196,746 | +0.43(+0.70%) |
Nov 12, 2018 | 60.99 | 62.58 | 60.75 | 61.82 | 226,021 | +0.64(+1.04%) |
Nov 09, 2018 | 60.89 | 61.80 | 60.89 | 61.19 | 294,787 | +0.13(+0.21%) |
Nov 08, 2018 | 60.94 | 61.23 | 60.18 | 61.06 | 344,770 | +0.30(+0.50%) |
Nov 07, 2018 | 60.45 | 60.78 | 59.55 | 60.76 | 265,183 | +0.61(+1.02%) |
Nov 06, 2018 | 59.78 | 60.29 | 59.59 | 60.14 | 225,618 | +0.32(+0.53%) |
Nov 05, 2018 | 58.59 | 60.09 | 58.59 | 59.82 | 475,533 | +1.23(+2.11%) |
Nov 02, 2018 | 59.59 | 59.72 | 57.92 | 58.59 | 329,579 | -0.78(-1.31%) |
Nov 01, 2018 | 58.52 | 59.71 | 58.32 | 59.37 | 466,828 | +0.45(+0.77%) |
Oct 31, 2018 | 60.35 | 60.35 | 58.62 | 58.92 | 427,494 | -1.63(-2.70%) |
Oct 30, 2018 | 60.44 | 60.82 | 60.05 | 60.55 | 276,204 | +0.41(+0.68%) |
Oct 29, 2018 | 60.20 | 60.95 | 59.81 | 60.14 | 247,286 | +0.10(+0.17%) |
Oct 26, 2018 | 60.96 | 60.96 | 59.63 | 60.04 | 154,364 | -0.77(-1.27%) |
Oct 25, 2018 | 61.34 | 61.34 | 59.89 | 60.81 | 264,888 | -1.02(-1.65%) |
Oct 24, 2018 | 60.64 | 62.17 | 60.41 | 61.83 | 565,914 | +1.39(+2.29%) |
Oct 23, 2018 | 60.99 | 61.14 | 60.31 | 60.44 | 373,180 | -0.59(-0.97%) |
Oct 22, 2018 | 61.39 | 61.77 | 60.87 | 61.03 | 272,641 | -0.26(-0.43%) |
Oct 19, 2018 | 60.33 | 61.66 | 60.33 | 61.30 | 304,333 | +0.80(+1.33%) |
Oct 18, 2018 | 60.76 | 61.07 | 60.01 | 60.49 | 224,117 | -0.22(-0.37%) |
Oct 17, 2018 | 60.41 | 60.79 | 60.06 | 60.72 | 406,533 | +0.12(+0.20%) |
Oct 16, 2018 | 59.73 | 60.69 | 59.48 | 60.60 | 280,932 | +1.07(+1.81%) |
Oct 15, 2018 | 59.70 | 60.14 | 59.40 | 59.52 | 293,540 | -0.24(-0.40%) |
Oct 12, 2018 | 60.17 | 60.17 | 59.18 | 59.76 | 382,583 | -0.40(-0.66%) |
Oct 11, 2018 | 61.65 | 61.67 | 60.11 | 60.16 | 293,607 | -1.47(-2.38%) |
Oct 10, 2018 | 61.42 | 62.58 | 61.42 | 61.62 | 411,299 | +0.01(+0.01%) |
Oct 09, 2018 | 60.74 | 61.71 | 60.74 | 61.62 | 366,189 | +0.85(+1.40%) |
Oct 08, 2018 | 60.42 | 61.27 | 60.26 | 60.76 | 181,802 | +0.50(+0.83%) |
Oct 05, 2018 | 59.27 | 60.51 | 59.27 | 60.26 | 176,219 | +1.04(+1.76%) |
Oct 04, 2018 | 59.24 | 59.40 | 58.51 | 59.22 | 438,845 | -0.21(-0.36%) |
Oct 03, 2018 | 59.93 | 60.41 | 59.12 | 59.43 | 166,687 | -0.49(-0.81%) |
Oct 02, 2018 | 59.19 | 60.06 | 59.19 | 59.92 | 154,131 | +0.91(+1.54%) |
Oct 01, 2018 | 59.64 | 59.65 | 58.92 | 59.01 | 213,871 | -0.71(-1.19%) |
Sep 28, 2018 | 59.06 | 59.73 | 59.06 | 59.72 | 247,310 | +0.83(+1.41%) |
Sep 27, 2018 | 58.57 | 59.28 | 58.50 | 58.89 | 171,128 | +0.36(+0.61%) |
Sep 26, 2018 | 59.40 | 59.52 | 58.43 | 58.53 | 193,566 | -0.66(-1.12%) |
Sep 25, 2018 | 60.08 | 60.08 | 59.12 | 59.20 | 211,092 | -0.91(-1.51%) |
Sep 24, 2018 | 61.05 | 61.11 | 60.01 | 60.10 | 256,518 | -1.08(-1.77%) |
Sep 21, 2018 | 60.43 | 61.57 | 60.26 | 61.19 | 759,640 | +0.59(+0.97%) |
Sep 20, 2018 | 59.58 | 60.68 | 59.02 | 60.60 | 402,063 | +1.00(+1.68%) |
Sep 19, 2018 | 61.38 | 61.38 | 59.13 | 59.59 | 304,049 | -1.72(-2.80%) |
Sep 18, 2018 | 60.99 | 61.55 | 60.37 | 61.31 | 353,870 | +0.44(+0.72%) |
Sep 17, 2018 | 60.52 | 60.96 | 60.29 | 60.87 | 306,549 | +0.52(+0.86%) |
Sep 14, 2018 | 60.01 | 60.53 | 59.66 | 60.36 | 363,617 | +0.13(+0.21%) |
Sep 13, 2018 | 60.11 | 60.44 | 59.86 | 60.23 | 425,944 | +0.17(+0.28%) |
Sep 12, 2018 | 60.05 | 60.25 | 59.70 | 60.06 | 257,530 | +0.05(+0.08%) |
Sep 11, 2018 | 60.33 | 60.51 | 59.90 | 60.02 | 273,363 | -0.29(-0.49%) |
Sep 10, 2018 | 60.36 | 60.59 | 60.06 | 60.31 | 230,466 | +0.13(+0.21%) |
Sep 07, 2018 | 60.51 | 60.70 | 60.05 | 60.18 | 290,014 | -0.61(-1.01%) |
Sep 06, 2018 | 60.69 | 61.04 | 60.44 | 60.80 | 351,189 | +0.11(+0.18%) |
Sep 05, 2018 | 60.18 | 60.76 | 60.02 | 60.68 | 572,874 | +0.64(+1.06%) |