Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 63.44 | 65.76 | 63.44 | 65.35 | 156,164 | +1.45(+2.27%) |
Nov 29, 2018 | 64.29 | 64.87 | 63.55 | 63.90 | 169,507 | -0.84(-1.30%) |
Nov 28, 2018 | 62.96 | 64.82 | 61.66 | 64.74 | 134,119 | +2.43(+3.90%) |
Nov 27, 2018 | 61.86 | 62.84 | 61.86 | 62.31 | 106,503 | -0.07(-0.12%) |
Nov 26, 2018 | 61.85 | 62.60 | 61.64 | 62.39 | 150,443 | +1.10(+1.80%) |
Nov 23, 2018 | 61.31 | 62.13 | 61.06 | 61.28 | 57,296 | -0.57(-0.92%) |
Nov 21, 2018 | 61.85 | 61.85 | 61.85 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 61.93 | 62.49 | 61.34 | 61.85 | 109,643 | -0.95(-1.51%) |
Nov 19, 2018 | 64.03 | 64.49 | 62.21 | 62.80 | 158,532 | -1.99(-3.07%) |
Nov 16, 2018 | 63.76 | 65.13 | 63.70 | 64.78 | 146,471 | +0.94(+1.47%) |
Nov 15, 2018 | 62.81 | 64.20 | 61.79 | 63.84 | 134,597 | +0.33(+0.51%) |
Nov 14, 2018 | 65.84 | 66.89 | 63.44 | 63.52 | 149,837 | -1.58(-2.42%) |
Nov 13, 2018 | 65.39 | 66.57 | 64.77 | 65.10 | 119,207 | +0.15(+0.23%) |
Nov 12, 2018 | 66.16 | 66.80 | 64.69 | 64.95 | 174,964 | -1.16(-1.76%) |
Nov 09, 2018 | 68.08 | 68.69 | 65.64 | 66.11 | 132,578 | -2.65(-3.85%) |
Nov 08, 2018 | 68.73 | 69.35 | 68.19 | 68.76 | 111,278 | -0.33(-0.48%) |
Nov 07, 2018 | 68.51 | 69.17 | 67.12 | 69.09 | 162,957 | +1.15(+1.69%) |
Nov 06, 2018 | 65.74 | 68.50 | 65.67 | 67.94 | 221,214 | +2.12(+3.22%) |
Nov 05, 2018 | 67.32 | 68.01 | 65.00 | 65.82 | 194,847 | -0.86(-1.29%) |
Nov 02, 2018 | 64.76 | 66.92 | 64.44 | 66.69 | 253,848 | +2.64(+4.12%) |
Nov 01, 2018 | 64.98 | 65.39 | 61.37 | 64.05 | 320,945 | +6.30(+10.90%) |
Oct 31, 2018 | 56.84 | 58.68 | 56.53 | 57.75 | 177,755 | +1.93(+3.46%) |
Oct 30, 2018 | 53.77 | 56.01 | 53.77 | 55.82 | 163,942 | +2.13(+3.96%) |
Oct 29, 2018 | 55.81 | 56.60 | 53.21 | 53.70 | 153,555 | -1.04(-1.90%) |
Oct 26, 2018 | 54.71 | 56.30 | 53.58 | 54.74 | 291,435 | -0.58(-1.04%) |
Oct 25, 2018 | 55.41 | 56.07 | 54.48 | 55.31 | 171,415 | +0.80(+1.46%) |
Oct 24, 2018 | 56.98 | 57.43 | 54.30 | 54.51 | 198,406 | -2.38(-4.18%) |
Oct 23, 2018 | 59.69 | 59.69 | 56.56 | 56.89 | 279,164 | -3.39(-5.62%) |
Oct 22, 2018 | 60.88 | 61.42 | 60.28 | 60.28 | 53,319 | -0.35(-0.58%) |
Oct 19, 2018 | 61.06 | 61.39 | 60.07 | 60.63 | 68,173 | -0.40(-0.65%) |
Oct 18, 2018 | 62.23 | 62.23 | 60.46 | 61.03 | 72,518 | -1.62(-2.58%) |
Oct 17, 2018 | 63.48 | 63.48 | 61.93 | 62.65 | 60,648 | -0.99(-1.56%) |
Oct 16, 2018 | 62.39 | 63.79 | 61.89 | 63.64 | 63,551 | +1.78(+2.88%) |
Oct 15, 2018 | 61.86 | 62.37 | 61.43 | 61.86 | 63,347 | -0.12(-0.19%) |
Oct 12, 2018 | 63.44 | 63.44 | 60.82 | 61.98 | 148,517 | -0.40(-0.64%) |
Oct 11, 2018 | 65.00 | 65.55 | 62.36 | 62.38 | 146,871 | -2.83(-4.34%) |
Oct 10, 2018 | 68.22 | 68.22 | 64.97 | 65.21 | 128,593 | -3.25(-4.75%) |
Oct 09, 2018 | 69.27 | 69.82 | 68.32 | 68.46 | 115,029 | -0.98(-1.42%) |
Oct 08, 2018 | 69.02 | 69.61 | 68.57 | 69.44 | 98,746 | +0.33(+0.47%) |
Oct 05, 2018 | 69.00 | 69.22 | 68.43 | 69.12 | 145,825 | +0.21(+0.31%) |
Oct 04, 2018 | 68.55 | 69.73 | 68.55 | 68.90 | 135,570 | +0.16(+0.23%) |
Oct 03, 2018 | 66.81 | 69.03 | 66.69 | 68.75 | 111,254 | +2.19(+3.29%) |
Oct 02, 2018 | 65.93 | 66.64 | 65.81 | 66.56 | 113,729 | +0.50(+0.76%) |
Oct 01, 2018 | 68.19 | 68.40 | 65.88 | 66.05 | 173,978 | -1.66(-2.45%) |
Sep 28, 2018 | 68.14 | 68.91 | 67.63 | 67.72 | 95,529 | -0.58(-0.84%) |
Sep 27, 2018 | 68.64 | 69.16 | 68.07 | 68.29 | 124,662 | -0.17(-0.24%) |
Sep 26, 2018 | 68.91 | 69.24 | 68.37 | 68.46 | 84,179 | -0.48(-0.70%) |
Sep 25, 2018 | 69.08 | 69.18 | 68.32 | 68.94 | 100,379 | +0.17(+0.24%) |
Sep 24, 2018 | 70.36 | 70.36 | 68.71 | 68.77 | 181,356 | -1.34(-1.91%) |
Sep 21, 2018 | 70.62 | 71.44 | 69.95 | 70.11 | 255,786 | -0.92(-1.29%) |
Sep 20, 2018 | 71.71 | 72.71 | 70.93 | 71.03 | 146,654 | -0.14(-0.20%) |
Sep 19, 2018 | 71.01 | 71.82 | 71.01 | 71.17 | 109,728 | +0.26(+0.37%) |
Sep 18, 2018 | 71.29 | 71.49 | 70.70 | 70.91 | 96,650 | -0.19(-0.27%) |
Sep 17, 2018 | 72.21 | 72.30 | 71.09 | 71.11 | 102,291 | -1.07(-1.48%) |
Sep 14, 2018 | 70.05 | 72.48 | 70.05 | 72.17 | 254,925 | +2.10(+2.99%) |
Sep 13, 2018 | 69.21 | 70.10 | 68.69 | 70.07 | 125,632 | +1.23(+1.78%) |
Sep 12, 2018 | 67.79 | 68.88 | 67.47 | 68.85 | 111,029 | +0.97(+1.42%) |
Sep 11, 2018 | 68.12 | 68.29 | 67.40 | 67.88 | 74,751 | -0.43(-0.63%) |
Sep 10, 2018 | 68.26 | 69.29 | 68.17 | 68.31 | 102,158 | +0.42(+0.62%) |
Sep 07, 2018 | 68.36 | 69.05 | 67.34 | 67.89 | 109,746 | -0.75(-1.10%) |
Sep 06, 2018 | 69.14 | 69.45 | 67.96 | 68.64 | 205,553 | -0.44(-0.63%) |
Sep 05, 2018 | 68.59 | 69.34 | 68.16 | 69.08 | 91,098 | +0.33(+0.49%) |