Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 72.31 | 75.35 | 71.61 | 74.63 | 775,808 | +2.37(+3.29%) |
Nov 29, 2018 | 72.18 | 72.86 | 69.88 | 72.26 | 778,748 | -0.76(-1.04%) |
Nov 28, 2018 | 74.06 | 74.47 | 69.72 | 73.02 | 1,264,575 | +0.00(+0.00%) |
Nov 27, 2018 | 69.85 | 73.37 | 67.57 | 73.02 | 1,161,603 | +2.76(+3.93%) |
Nov 26, 2018 | 69.11 | 70.47 | 67.52 | 70.26 | 991,796 | +3.80(+5.71%) |
Nov 23, 2018 | 69.74 | 70.33 | 66.03 | 66.46 | 883,817 | -5.18(-7.24%) |
Nov 21, 2018 | 71.64 | 71.64 | 71.64 | 0 | +4.40(+6.54%) | |
Nov 20, 2018 | 64.75 | 68.13 | 64.37 | 67.25 | 1,167,932 | +0.34(+0.50%) |
Nov 19, 2018 | 69.39 | 70.15 | 66.33 | 66.91 | 838,819 | -3.28(-4.67%) |
Nov 16, 2018 | 70.11 | 71.12 | 68.59 | 70.19 | 922,320 | -1.03(-1.45%) |
Nov 15, 2018 | 68.33 | 71.50 | 67.09 | 71.23 | 1,217,660 | +4.66(+7.00%) |
Nov 14, 2018 | 63.57 | 68.33 | 63.57 | 66.57 | 1,267,963 | +2.61(+4.08%) |
Nov 13, 2018 | 60.35 | 64.72 | 60.33 | 63.96 | 1,496,553 | +5.53(+9.46%) |
Nov 12, 2018 | 60.79 | 61.09 | 55.68 | 58.43 | 1,498,651 | -3.81(-6.12%) |
Nov 09, 2018 | 62.09 | 62.98 | 60.87 | 62.23 | 1,119,913 | -1.37(-2.15%) |
Nov 08, 2018 | 68.57 | 68.89 | 63.03 | 63.60 | 1,290,688 | -6.51(-9.28%) |
Nov 07, 2018 | 69.67 | 70.51 | 68.38 | 70.11 | 520,947 | +1.40(+2.04%) |
Nov 06, 2018 | 68.78 | 70.51 | 67.65 | 68.71 | 540,804 | +0.34(+0.50%) |
Nov 05, 2018 | 68.51 | 68.94 | 65.78 | 68.36 | 539,809 | -0.64(-0.93%) |
Nov 02, 2018 | 71.12 | 71.18 | 66.97 | 69.00 | 746,903 | -1.44(-2.05%) |
Nov 01, 2018 | 66.12 | 71.58 | 64.08 | 70.45 | 1,930,136 | +4.84(+7.38%) |
Oct 31, 2018 | 63.29 | 66.42 | 62.27 | 65.61 | 1,991,120 | +4.12(+6.71%) |
Oct 30, 2018 | 64.27 | 64.77 | 60.38 | 61.48 | 1,273,920 | -3.33(-5.13%) |
Oct 29, 2018 | 66.29 | 68.73 | 63.68 | 64.81 | 2,297,569 | +0.29(+0.45%) |
Oct 26, 2018 | 60.69 | 65.60 | 59.95 | 64.52 | 1,365,718 | +1.77(+2.82%) |
Oct 25, 2018 | 59.61 | 62.88 | 59.61 | 62.75 | 1,466,278 | +3.64(+6.16%) |
Oct 24, 2018 | 60.72 | 61.15 | 58.55 | 59.11 | 1,275,032 | -2.05(-3.35%) |
Oct 23, 2018 | 57.89 | 63.42 | 57.42 | 61.16 | 2,384,211 | +0.47(+0.78%) |
Oct 22, 2018 | 60.37 | 62.25 | 59.43 | 60.68 | 1,208,054 | +2.87(+4.97%) |
Oct 19, 2018 | 59.34 | 59.59 | 56.67 | 57.81 | 978,586 | -0.54(-0.93%) |
Oct 18, 2018 | 61.71 | 61.71 | 58.12 | 58.35 | 1,617,327 | -4.09(-6.55%) |
Oct 17, 2018 | 63.30 | 63.30 | 61.30 | 62.44 | 997,630 | -0.81(-1.28%) |
Oct 16, 2018 | 62.69 | 63.74 | 61.93 | 63.25 | 839,605 | +1.18(+1.90%) |
Oct 15, 2018 | 61.18 | 62.84 | 60.41 | 62.07 | 1,349,743 | -0.40(-0.64%) |
Oct 12, 2018 | 61.68 | 63.00 | 60.97 | 62.47 | 1,193,059 | +2.73(+4.57%) |
Oct 11, 2018 | 58.69 | 62.15 | 58.69 | 59.74 | 1,351,758 | +0.20(+0.33%) |
Oct 10, 2018 | 59.43 | 60.98 | 58.43 | 59.54 | 1,401,256 | -0.38(-0.64%) |
Oct 09, 2018 | 60.11 | 62.51 | 59.70 | 59.92 | 984,670 | -0.80(-1.31%) |
Oct 08, 2018 | 59.93 | 61.39 | 58.70 | 60.72 | 967,656 | -0.95(-1.54%) |
Oct 05, 2018 | 63.39 | 63.39 | 60.03 | 61.67 | 1,602,477 | -1.83(-2.88%) |
Oct 04, 2018 | 65.50 | 65.63 | 61.61 | 63.50 | 1,723,560 | -3.22(-4.82%) |
Oct 03, 2018 | 67.26 | 67.82 | 66.39 | 66.72 | 460,477 | +0.15(+0.23%) |
Oct 02, 2018 | 66.00 | 67.14 | 63.65 | 66.57 | 1,339,983 | -1.19(-1.75%) |
Oct 01, 2018 | 68.38 | 70.61 | 66.89 | 67.75 | 799,835 | -2.41(-3.44%) |
Sep 28, 2018 | 74.62 | 74.78 | 69.75 | 70.17 | 1,527,345 | -4.85(-6.46%) |
Sep 27, 2018 | 74.55 | 75.89 | 74.33 | 75.01 | 359,835 | +0.68(+0.91%) |
Sep 26, 2018 | 72.83 | 75.26 | 72.52 | 74.33 | 593,415 | +1.75(+2.41%) |
Sep 25, 2018 | 73.21 | 73.21 | 71.62 | 72.59 | 502,866 | -0.39(-0.53%) |
Sep 24, 2018 | 73.81 | 73.94 | 71.80 | 72.97 | 615,768 | -2.04(-2.72%) |
Sep 21, 2018 | 75.78 | 76.83 | 74.71 | 75.01 | 1,293,896 | +1.87(+2.55%) |
Sep 20, 2018 | 72.80 | 73.37 | 71.25 | 73.15 | 610,565 | +0.92(+1.27%) |
Sep 19, 2018 | 70.29 | 72.86 | 69.79 | 72.23 | 753,717 | +2.96(+4.28%) |
Sep 18, 2018 | 69.14 | 71.35 | 68.89 | 69.27 | 1,180,704 | +0.38(+0.55%) |
Sep 17, 2018 | 69.61 | 70.61 | 68.40 | 68.89 | 962,829 | -1.22(-1.75%) |
Sep 14, 2018 | 70.18 | 71.05 | 69.46 | 70.11 | 744,696 | +0.81(+1.16%) |
Sep 13, 2018 | 67.98 | 70.36 | 67.89 | 69.30 | 1,033,816 | +2.77(+4.17%) |
Sep 12, 2018 | 65.51 | 67.60 | 64.25 | 66.53 | 912,046 | +0.75(+1.14%) |
Sep 11, 2018 | 64.36 | 67.32 | 62.74 | 65.78 | 1,341,207 | +0.73(+1.11%) |
Sep 10, 2018 | 70.70 | 70.70 | 63.22 | 65.05 | 2,300,835 | -5.76(-8.14%) |
Sep 07, 2018 | 69.96 | 72.06 | 69.32 | 70.82 | 556,591 | +0.44(+0.62%) |
Sep 06, 2018 | 70.26 | 71.88 | 69.68 | 70.38 | 900,919 | +0.58(+0.83%) |
Sep 05, 2018 | 71.43 | 71.73 | 68.59 | 69.80 | 1,772,852 | -2.86(-3.93%) |