Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 71.53 | 74.22 | 70.45 | 71.09 | 2,919,540 | +1.81(+2.61%) |
Nov 29, 2018 | 67.74 | 69.45 | 66.04 | 69.28 | 1,334,917 | +1.03(+1.51%) |
Nov 28, 2018 | 64.59 | 68.36 | 62.81 | 68.25 | 2,089,998 | +5.51(+8.78%) |
Nov 27, 2018 | 63.29 | 63.35 | 61.57 | 62.75 | 1,263,070 | -0.23(-0.37%) |
Nov 26, 2018 | 60.75 | 63.48 | 60.01 | 62.98 | 1,424,259 | +2.81(+4.66%) |
Nov 23, 2018 | 60.03 | 61.23 | 60.03 | 60.17 | 284,234 | -0.47(-0.78%) |
Nov 21, 2018 | 60.64 | 60.64 | 60.64 | 0 | +1.35(+2.27%) | |
Nov 20, 2018 | 57.29 | 60.49 | 56.23 | 59.30 | 2,044,782 | -0.12(-0.21%) |
Nov 19, 2018 | 62.85 | 62.90 | 59.19 | 59.42 | 1,436,487 | -3.54(-5.62%) |
Nov 16, 2018 | 64.77 | 65.56 | 62.24 | 62.96 | 846,772 | -2.50(-3.82%) |
Nov 15, 2018 | 64.54 | 66.43 | 63.13 | 65.46 | 832,656 | +0.50(+0.77%) |
Nov 14, 2018 | 65.19 | 66.93 | 64.57 | 64.96 | 748,045 | +0.38(+0.60%) |
Nov 13, 2018 | 64.74 | 66.60 | 64.04 | 64.57 | 1,107,374 | -0.21(-0.33%) |
Nov 12, 2018 | 66.89 | 66.95 | 64.00 | 64.78 | 658,089 | -2.09(-3.12%) |
Nov 09, 2018 | 66.81 | 67.32 | 65.23 | 66.87 | 1,239,415 | -0.48(-0.71%) |
Nov 08, 2018 | 72.16 | 72.17 | 67.05 | 67.35 | 1,186,778 | -5.01(-6.92%) |
Nov 07, 2018 | 70.65 | 72.57 | 70.31 | 72.36 | 992,169 | +2.19(+3.12%) |
Nov 06, 2018 | 70.29 | 70.98 | 68.40 | 70.17 | 822,337 | -0.14(-0.21%) |
Nov 05, 2018 | 67.53 | 70.57 | 67.28 | 70.31 | 1,028,419 | +2.87(+4.26%) |
Nov 02, 2018 | 69.52 | 69.96 | 66.67 | 67.44 | 905,034 | -1.52(-2.20%) |
Nov 01, 2018 | 69.59 | 70.46 | 66.94 | 68.95 | 1,119,206 | -0.82(-1.17%) |
Oct 31, 2018 | 66.94 | 70.98 | 66.94 | 69.77 | 1,514,243 | +3.89(+5.91%) |
Oct 30, 2018 | 63.44 | 66.24 | 63.05 | 65.88 | 1,603,135 | +2.29(+3.60%) |
Oct 29, 2018 | 67.95 | 69.12 | 62.27 | 63.59 | 1,833,235 | -3.48(-5.19%) |
Oct 26, 2018 | 71.62 | 71.73 | 66.42 | 67.07 | 2,515,973 | -5.67(-7.80%) |
Oct 25, 2018 | 74.57 | 77.83 | 69.95 | 72.74 | 2,735,627 | -1.62(-2.18%) |
Oct 24, 2018 | 78.86 | 79.67 | 73.77 | 74.37 | 1,465,253 | -4.68(-5.92%) |
Oct 23, 2018 | 78.10 | 79.78 | 76.95 | 79.05 | 1,083,353 | -0.97(-1.21%) |
Oct 22, 2018 | 78.98 | 80.57 | 78.02 | 80.02 | 1,048,704 | +1.17(+1.49%) |
Oct 19, 2018 | 80.62 | 82.25 | 78.75 | 78.85 | 1,538,007 | -1.41(-1.76%) |
Oct 18, 2018 | 80.51 | 81.94 | 78.66 | 80.26 | 934,663 | -0.46(-0.57%) |
Oct 17, 2018 | 81.59 | 81.74 | 78.86 | 80.72 | 1,018,071 | -0.30(-0.37%) |
Oct 16, 2018 | 82.65 | 82.92 | 80.11 | 81.02 | 1,291,071 | -0.65(-0.80%) |
Oct 15, 2018 | 81.79 | 82.76 | 80.12 | 81.67 | 750,403 | -0.56(-0.68%) |
Oct 12, 2018 | 82.15 | 82.80 | 80.52 | 82.23 | 1,178,240 | +2.46(+3.08%) |
Oct 11, 2018 | 79.13 | 83.56 | 78.72 | 79.77 | 1,771,164 | +0.30(+0.37%) |
Oct 10, 2018 | 83.36 | 83.62 | 74.76 | 79.47 | 3,517,415 | -4.14(-4.95%) |
Oct 09, 2018 | 85.06 | 87.32 | 83.02 | 83.61 | 1,713,869 | -3.61(-4.14%) |
Oct 08, 2018 | 87.37 | 88.45 | 84.70 | 87.23 | 938,873 | -0.57(-0.65%) |
Oct 05, 2018 | 85.21 | 88.67 | 84.57 | 87.79 | 1,657,132 | +0.62(+0.71%) |
Oct 04, 2018 | 89.16 | 89.50 | 86.57 | 87.18 | 944,570 | -2.09(-2.34%) |
Oct 03, 2018 | 88.75 | 89.66 | 87.32 | 89.26 | 876,822 | +0.96(+1.09%) |
Oct 02, 2018 | 89.56 | 90.02 | 85.27 | 88.30 | 2,088,273 | -2.26(-2.49%) |
Oct 01, 2018 | 93.58 | 93.85 | 89.61 | 90.56 | 1,796,256 | -2.41(-2.59%) |
Sep 28, 2018 | 92.27 | 93.90 | 91.89 | 92.97 | 632,348 | +0.62(+0.68%) |
Sep 27, 2018 | 91.48 | 92.93 | 91.31 | 92.35 | 765,818 | +1.00(+1.09%) |
Sep 26, 2018 | 90.69 | 92.49 | 90.11 | 91.35 | 1,010,012 | +0.95(+1.05%) |
Sep 25, 2018 | 89.17 | 90.77 | 88.62 | 90.40 | 1,290,843 | +1.52(+1.71%) |
Sep 24, 2018 | 86.61 | 89.29 | 85.96 | 88.88 | 917,897 | +2.28(+2.63%) |
Sep 21, 2018 | 86.12 | 87.13 | 85.71 | 86.60 | 1,341,478 | +0.54(+0.63%) |
Sep 20, 2018 | 85.10 | 86.51 | 84.31 | 86.06 | 716,432 | +1.47(+1.74%) |
Sep 19, 2018 | 86.05 | 87.25 | 82.57 | 84.59 | 880,656 | -1.50(-1.74%) |
Sep 18, 2018 | 84.27 | 86.66 | 84.27 | 86.09 | 812,359 | +1.75(+2.07%) |
Sep 17, 2018 | 85.22 | 86.46 | 84.17 | 84.34 | 726,614 | -0.62(-0.74%) |
Sep 14, 2018 | 83.81 | 85.21 | 83.76 | 84.97 | 1,098,235 | +1.02(+1.21%) |
Sep 13, 2018 | 82.75 | 84.30 | 82.17 | 83.95 | 628,120 | +1.32(+1.59%) |
Sep 12, 2018 | 83.20 | 83.54 | 80.53 | 82.63 | 822,669 | -0.31(-0.37%) |
Sep 11, 2018 | 84.23 | 85.01 | 82.61 | 82.94 | 803,261 | -1.18(-1.40%) |
Sep 10, 2018 | 83.29 | 84.46 | 83.29 | 84.12 | 771,241 | +0.60(+0.71%) |
Sep 07, 2018 | 83.45 | 85.63 | 83.10 | 83.53 | 740,332 | -0.08(-0.09%) |
Sep 06, 2018 | 83.03 | 83.92 | 82.07 | 83.60 | 597,114 | +1.00(+1.21%) |
Sep 05, 2018 | 85.02 | 85.10 | 81.24 | 82.60 | 990,271 | -2.58(-3.03%) |