Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 04, 2018 | 69.57 | 69.57 | 69.57 | 0 | -0.06(-0.09%) | |
Dec 03, 2018 | 69.90 | 69.90 | 69.61 | 69.63 | 147,905 | -0.24(-0.34%) |
Nov 30, 2018 | 69.72 | 69.87 | 69.66 | 69.87 | 132,859 | +0.14(+0.20%) |
Nov 29, 2018 | 69.66 | 69.75 | 69.61 | 69.73 | 130,257 | +0.05(+0.07%) |
Nov 28, 2018 | 69.74 | 69.75 | 69.60 | 69.68 | 107,914 | +0.00(+0.00%) |
Nov 27, 2018 | 69.61 | 69.75 | 69.59 | 69.68 | 103,716 | +0.10(+0.14%) |
Nov 26, 2018 | 69.55 | 69.90 | 69.50 | 69.58 | 188,991 | +0.08(+0.11%) |
Nov 23, 2018 | 69.58 | 69.68 | 69.46 | 69.50 | 108,922 | -0.03(-0.04%) |
Nov 21, 2018 | 69.53 | 69.53 | 69.53 | 0 | +0.08(+0.11%) | |
Nov 20, 2018 | 69.55 | 69.70 | 69.45 | 69.45 | 492,078 | -0.07(-0.10%) |
Nov 19, 2018 | 69.65 | 69.78 | 69.50 | 69.52 | 384,175 | -0.07(-0.10%) |
Nov 16, 2018 | 69.68 | 69.78 | 69.55 | 69.59 | 317,615 | -0.11(-0.16%) |
Nov 15, 2018 | 69.57 | 69.80 | 69.45 | 69.70 | 204,639 | +0.20(+0.29%) |
Nov 14, 2018 | 69.58 | 69.80 | 69.46 | 69.50 | 163,113 | +0.05(+0.07%) |
Nov 13, 2018 | 69.70 | 69.90 | 69.41 | 69.45 | 150,499 | -0.16(-0.23%) |
Nov 12, 2018 | 69.60 | 70.00 | 69.60 | 69.61 | 132,303 | -0.11(-0.16%) |
Nov 09, 2018 | 69.70 | 69.90 | 69.41 | 69.72 | 133,462 | -0.19(-0.27%) |
Nov 08, 2018 | 69.88 | 70.00 | 69.50 | 69.91 | 173,694 | -0.01(-0.01%) |
Nov 07, 2018 | 70.07 | 70.07 | 69.76 | 69.92 | 83,758 | -0.15(-0.21%) |
Nov 06, 2018 | 69.80 | 70.07 | 69.71 | 70.07 | 118,903 | +0.02(+0.03%) |
Nov 05, 2018 | 69.51 | 70.05 | 69.50 | 70.05 | 487,179 | +0.55(+0.79%) |
Nov 02, 2018 | 69.46 | 69.64 | 69.35 | 69.50 | 471,294 | +0.04(+0.06%) |
Nov 01, 2018 | 69.53 | 69.68 | 69.35 | 69.46 | 548,324 | -0.05(-0.07%) |
Oct 31, 2018 | 69.50 | 69.63 | 69.44 | 69.51 | 523,914 | -0.01(-0.01%) |
Oct 30, 2018 | 69.55 | 69.65 | 69.44 | 69.52 | 460,671 | -0.18(-0.26%) |
Oct 29, 2018 | 69.55 | 69.77 | 69.37 | 69.70 | 384,674 | +0.17(+0.24%) |
Oct 26, 2018 | 69.55 | 70.10 | 69.37 | 69.53 | 275,374 | -0.19(-0.27%) |
Oct 25, 2018 | 69.50 | 70.08 | 69.45 | 69.72 | 993,977 | +0.22(+0.31%) |
Oct 24, 2018 | 69.43 | 69.59 | 69.38 | 69.50 | 956,100 | +0.05(+0.07%) |
Oct 23, 2018 | 69.37 | 69.60 | 69.36 | 69.45 | 1,265,076 | -0.15(-0.21%) |
Oct 22, 2018 | 69.30 | 69.63 | 69.30 | 69.60 | 2,633,956 | +23.57(+51.22%) |
Oct 19, 2018 | 46.21 | 46.46 | 45.86 | 46.03 | 58,936 | -0.03(-0.06%) |
Oct 18, 2018 | 46.99 | 46.99 | 45.83 | 46.06 | 54,688 | -0.93(-1.99%) |
Oct 17, 2018 | 47.07 | 47.59 | 46.51 | 46.99 | 45,637 | -0.24(-0.51%) |
Oct 16, 2018 | 45.88 | 47.42 | 45.74 | 47.23 | 56,820 | +1.60(+3.51%) |
Oct 15, 2018 | 45.42 | 46.29 | 44.92 | 45.63 | 35,087 | +0.28(+0.61%) |
Oct 12, 2018 | 46.16 | 46.73 | 44.96 | 45.35 | 79,957 | -0.26(-0.57%) |
Oct 11, 2018 | 45.01 | 46.17 | 44.75 | 45.61 | 84,524 | +0.43(+0.95%) |
Oct 10, 2018 | 47.23 | 47.45 | 45.00 | 45.18 | 91,978 | -2.05(-4.34%) |
Oct 09, 2018 | 46.73 | 47.79 | 46.60 | 47.23 | 122,192 | +0.14(+0.30%) |
Oct 08, 2018 | 46.27 | 47.13 | 45.76 | 47.09 | 68,269 | +0.37(+0.79%) |
Oct 05, 2018 | 46.94 | 46.98 | 46.60 | 46.72 | 42,241 | -0.09(-0.19%) |
Oct 04, 2018 | 46.69 | 46.92 | 46.37 | 46.81 | 62,553 | +0.11(+0.23%) |
Oct 03, 2018 | 45.99 | 46.98 | 45.20 | 46.70 | 65,162 | +0.86(+1.87%) |
Oct 02, 2018 | 45.77 | 46.08 | 45.43 | 45.85 | 59,709 | +0.07(+0.15%) |