Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 66.50 | 66.53 | 65.23 | 65.83 | 8,800 | +0.55(+0.85%) |
Nov 29, 2018 | 63.95 | 65.30 | 63.95 | 65.28 | 9,892 | +1.25(+1.95%) |
Nov 28, 2018 | 65.16 | 65.40 | 63.50 | 64.03 | 7,228 | -1.17(-1.79%) |
Nov 27, 2018 | 65.34 | 65.34 | 65.00 | 65.20 | 6,539 | -0.08(-0.12%) |
Nov 26, 2018 | 64.96 | 65.68 | 63.96 | 65.28 | 10,344 | +0.57(+0.88%) |
Nov 23, 2018 | 64.28 | 64.75 | 64.22 | 64.71 | 3,300 | +1.04(+1.63%) |
Nov 21, 2018 | 63.67 | 63.67 | 63.67 | 0 | +1.17(+1.87%) | |
Nov 20, 2018 | 62.44 | 63.34 | 62.34 | 62.50 | 6,425 | -0.60(-0.95%) |
Nov 19, 2018 | 63.29 | 63.50 | 62.96 | 63.10 | 11,515 | -2.45(-3.74%) |
Nov 16, 2018 | 65.20 | 65.93 | 65.20 | 65.55 | 17,400 | +2.55(+4.05%) |
Nov 15, 2018 | 61.98 | 63.42 | 61.98 | 63.00 | 31,299 | +1.48(+2.40%) |
Nov 14, 2018 | 60.59 | 62.47 | 60.59 | 61.52 | 47,296 | +0.02(+0.04%) |
Nov 13, 2018 | 61.50 | 61.60 | 61.00 | 61.50 | 186,945 | +1.15(+1.91%) |
Nov 12, 2018 | 59.73 | 60.68 | 59.73 | 60.35 | 46,690 | +0.93(+1.57%) |
Nov 09, 2018 | 59.29 | 60.06 | 59.29 | 59.42 | 27,600 | -0.30(-0.50%) |
Nov 08, 2018 | 60.12 | 60.25 | 59.65 | 59.72 | 32,313 | +1.49(+2.56%) |
Nov 07, 2018 | 58.00 | 58.37 | 57.88 | 58.23 | 39,485 | +0.30(+0.53%) |
Nov 06, 2018 | 57.63 | 58.00 | 57.60 | 57.92 | 21,147 | +0.15(+0.27%) |
Nov 05, 2018 | 57.74 | 58.00 | 57.48 | 57.77 | 16,849 | -0.09(-0.16%) |
Nov 02, 2018 | 57.95 | 58.00 | 57.72 | 57.86 | 17,400 | -0.69(-1.18%) |
Nov 01, 2018 | 57.64 | 58.70 | 57.64 | 58.55 | 61,830 | +0.65(+1.13%) |
Oct 31, 2018 | 58.96 | 58.96 | 56.62 | 57.90 | 14,870 | +0.58(+1.01%) |
Oct 30, 2018 | 56.13 | 57.32 | 56.13 | 57.31 | 12,715 | +0.11(+0.20%) |
Oct 29, 2018 | 56.33 | 57.50 | 56.33 | 57.20 | 22,872 | +0.75(+1.33%) |
Oct 26, 2018 | 57.45 | 57.45 | 56.30 | 56.45 | 13,700 | -0.42(-0.74%) |
Oct 25, 2018 | 56.69 | 57.10 | 56.56 | 56.87 | 21,278 | -0.74(-1.28%) |
Oct 24, 2018 | 57.49 | 58.15 | 57.31 | 57.61 | 10,043 | -0.44(-0.76%) |
Oct 23, 2018 | 57.91 | 58.80 | 57.08 | 58.05 | 25,269 | -0.53(-0.90%) |
Oct 22, 2018 | 59.00 | 59.00 | 58.24 | 58.58 | 11,073 | +0.08(+0.14%) |
Oct 19, 2018 | 58.25 | 59.50 | 58.25 | 58.50 | 17,800 | +0.28(+0.48%) |
Oct 18, 2018 | 57.59 | 59.00 | 57.59 | 58.22 | 46,718 | -0.11(-0.18%) |
Oct 17, 2018 | 58.45 | 58.60 | 58.20 | 58.33 | 17,063 | +0.02(+0.03%) |
Oct 16, 2018 | 58.76 | 58.76 | 58.11 | 58.31 | 17,040 | -0.67(-1.14%) |
Oct 15, 2018 | 57.95 | 59.00 | 57.69 | 58.98 | 26,493 | +0.25(+0.43%) |
Oct 12, 2018 | 58.48 | 59.00 | 58.40 | 58.73 | 22,700 | +0.68(+1.17%) |
Oct 11, 2018 | 58.50 | 59.11 | 57.79 | 58.05 | 13,164 | -1.28(-2.17%) |
Oct 10, 2018 | 60.00 | 60.16 | 59.33 | 59.33 | 7,703 | -1.42(-2.34%) |
Oct 09, 2018 | 60.00 | 61.00 | 60.00 | 60.75 | 7,792 | +0.05(+0.08%) |
Oct 08, 2018 | 60.00 | 60.70 | 60.00 | 60.70 | 7,017 | -0.14(-0.24%) |
Oct 05, 2018 | 61.00 | 61.10 | 60.69 | 60.84 | 7,900 | -0.45(-0.74%) |
Oct 04, 2018 | 61.52 | 62.09 | 60.82 | 61.30 | 7,600 | -1.85(-2.93%) |
Oct 03, 2018 | 63.00 | 63.90 | 63.00 | 63.15 | 9,062 | -0.18(-0.29%) |
Oct 02, 2018 | 62.03 | 63.51 | 62.03 | 63.34 | 4,739 | +0.66(+1.05%) |
Oct 01, 2018 | 62.70 | 62.70 | 62.02 | 62.67 | 8,094 | -0.14(-0.21%) |
Sep 28, 2018 | 62.37 | 62.83 | 61.89 | 62.81 | 4,400 | +0.68(+1.09%) |
Sep 27, 2018 | 62.05 | 63.09 | 61.07 | 62.13 | 6,609 | -0.59(-0.94%) |
Sep 26, 2018 | 62.15 | 62.76 | 62.15 | 62.72 | 5,647 | +0.89(+1.45%) |
Sep 25, 2018 | 61.00 | 62.00 | 61.00 | 61.83 | 6,340 | -0.17(-0.28%) |
Sep 24, 2018 | 61.15 | 62.00 | 61.15 | 62.00 | 10,192 | -0.07(-0.11%) |
Sep 21, 2018 | 62.17 | 62.17 | 61.76 | 62.07 | 5,300 | -0.31(-0.50%) |
Sep 20, 2018 | 60.92 | 62.87 | 60.92 | 62.38 | 18,320 | -0.37(-0.59%) |
Sep 19, 2018 | 62.37 | 63.73 | 62.37 | 62.75 | 8,995 | +2.09(+3.44%) |
Sep 18, 2018 | 59.62 | 60.70 | 59.62 | 60.66 | 15,921 | +0.78(+1.31%) |
Sep 17, 2018 | 60.63 | 60.63 | 59.88 | 59.88 | 7,699 | -0.54(-0.89%) |
Sep 14, 2018 | 60.65 | 60.65 | 60.27 | 60.42 | 23,300 | -0.17(-0.28%) |
Sep 13, 2018 | 60.50 | 61.59 | 60.50 | 60.59 | 12,183 | +0.47(+0.78%) |
Sep 12, 2018 | 59.35 | 60.45 | 59.35 | 60.12 | 15,686 | -0.18(-0.30%) |
Sep 11, 2018 | 60.35 | 60.56 | 59.95 | 60.30 | 7,263 | +0.15(+0.25%) |
Sep 10, 2018 | 59.58 | 61.08 | 59.58 | 60.15 | 7,836 | -0.30(-0.50%) |
Sep 07, 2018 | 59.58 | 60.98 | 59.58 | 60.45 | 10,200 | +0.19(+0.31%) |
Sep 06, 2018 | 61.10 | 61.10 | 60.07 | 60.27 | 5,311 | -0.73(-1.19%) |
Sep 05, 2018 | 62.01 | 62.01 | 60.95 | 60.99 | 8,904 | -1.60(-2.56%) |