Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.49 | 62.21 | 60.95 | 62.03 | 130,044 | +0.42(+0.68%) |
Nov 29, 2018 | 61.81 | 62.17 | 61.10 | 61.62 | 125,494 | -0.24(-0.39%) |
Nov 28, 2018 | 61.05 | 62.34 | 60.72 | 61.86 | 172,442 | +0.71(+1.17%) |
Nov 27, 2018 | 61.18 | 61.70 | 60.67 | 61.14 | 147,574 | +0.06(+0.09%) |
Nov 26, 2018 | 61.10 | 61.66 | 60.32 | 61.09 | 123,500 | +0.17(+0.27%) |
Nov 23, 2018 | 60.00 | 61.68 | 59.96 | 60.92 | 42,808 | +0.82(+1.36%) |
Nov 21, 2018 | 60.10 | 60.10 | 60.10 | 0 | -0.15(-0.25%) | |
Nov 20, 2018 | 60.55 | 61.82 | 60.09 | 60.25 | 176,305 | -1.15(-1.87%) |
Nov 19, 2018 | 61.88 | 62.07 | 60.81 | 61.40 | 114,694 | -0.35(-0.57%) |
Nov 16, 2018 | 60.62 | 61.81 | 59.78 | 61.75 | 105,997 | +0.63(+1.03%) |
Nov 15, 2018 | 61.11 | 63.06 | 59.82 | 61.12 | 111,620 | -0.19(-0.32%) |
Nov 14, 2018 | 61.95 | 63.27 | 61.08 | 61.32 | 125,184 | -0.58(-0.93%) |
Nov 13, 2018 | 63.19 | 63.19 | 61.85 | 61.89 | 92,361 | -0.86(-1.37%) |
Nov 12, 2018 | 63.62 | 64.04 | 62.67 | 62.76 | 152,581 | -1.21(-1.88%) |
Nov 09, 2018 | 64.31 | 64.65 | 63.05 | 63.96 | 137,484 | -0.47(-0.73%) |
Nov 08, 2018 | 64.26 | 64.63 | 63.70 | 64.43 | 126,829 | +0.08(+0.13%) |
Nov 07, 2018 | 66.15 | 66.34 | 64.00 | 64.35 | 142,725 | -1.85(-2.79%) |
Nov 06, 2018 | 64.56 | 66.63 | 64.56 | 66.20 | 204,064 | +1.49(+2.31%) |
Nov 05, 2018 | 64.34 | 65.08 | 64.23 | 64.70 | 177,713 | +0.15(+0.23%) |
Nov 02, 2018 | 64.04 | 64.92 | 63.22 | 64.55 | 236,473 | +0.51(+0.80%) |
Nov 01, 2018 | 65.06 | 65.06 | 63.67 | 64.04 | 250,844 | -1.01(-1.55%) |
Oct 31, 2018 | 63.40 | 65.24 | 62.15 | 65.06 | 403,269 | +1.74(+2.75%) |
Oct 30, 2018 | 64.05 | 64.44 | 62.81 | 63.31 | 270,301 | -0.73(-1.14%) |
Oct 29, 2018 | 64.19 | 66.42 | 63.57 | 64.04 | 304,413 | -0.09(-0.14%) |
Oct 26, 2018 | 67.08 | 70.02 | 62.59 | 64.13 | 971,772 | -11.51(-15.22%) |
Oct 25, 2018 | 75.14 | 76.45 | 74.51 | 75.65 | 324,152 | +0.52(+0.69%) |
Oct 24, 2018 | 74.38 | 76.21 | 73.45 | 75.13 | 338,134 | +0.79(+1.06%) |
Oct 23, 2018 | 73.70 | 74.80 | 73.15 | 74.34 | 186,009 | +0.03(+0.04%) |
Oct 22, 2018 | 73.72 | 74.99 | 73.30 | 74.31 | 117,453 | +0.83(+1.12%) |
Oct 19, 2018 | 71.28 | 74.37 | 71.28 | 73.49 | 327,698 | +2.06(+2.88%) |
Oct 18, 2018 | 71.84 | 71.87 | 70.71 | 71.43 | 865,925 | -0.39(-0.54%) |
Oct 17, 2018 | 71.31 | 72.16 | 70.20 | 71.82 | 265,668 | +0.26(+0.36%) |
Oct 16, 2018 | 69.80 | 71.64 | 69.19 | 71.56 | 476,761 | +1.88(+2.70%) |
Oct 15, 2018 | 70.48 | 70.91 | 69.59 | 69.67 | 171,924 | -0.83(-1.18%) |
Oct 12, 2018 | 70.80 | 70.88 | 69.83 | 70.51 | 184,822 | +0.05(+0.07%) |
Oct 11, 2018 | 71.94 | 72.42 | 70.39 | 70.46 | 131,977 | -1.69(-2.34%) |
Oct 10, 2018 | 73.03 | 73.68 | 72.10 | 72.15 | 120,469 | -0.89(-1.22%) |
Oct 09, 2018 | 73.19 | 73.65 | 72.99 | 73.04 | 211,765 | -0.14(-0.19%) |
Oct 08, 2018 | 72.33 | 73.56 | 72.33 | 73.18 | 251,511 | +0.96(+1.34%) |
Oct 05, 2018 | 72.92 | 73.39 | 71.75 | 72.21 | 401,238 | -0.70(-0.95%) |
Oct 04, 2018 | 72.85 | 73.58 | 72.27 | 72.91 | 527,191 | +0.07(+0.10%) |
Oct 03, 2018 | 73.17 | 73.39 | 72.01 | 72.84 | 615,416 | -0.03(-0.04%) |
Oct 02, 2018 | 73.66 | 73.93 | 72.66 | 72.86 | 275,760 | -0.86(-1.17%) |
Oct 01, 2018 | 75.26 | 76.30 | 73.59 | 73.73 | 144,984 | -1.34(-1.79%) |
Sep 28, 2018 | 75.77 | 76.18 | 74.70 | 75.07 | 235,718 | -0.70(-0.92%) |
Sep 27, 2018 | 75.30 | 76.42 | 75.30 | 75.77 | 127,471 | +0.37(+0.49%) |
Sep 26, 2018 | 76.09 | 76.69 | 75.30 | 75.40 | 116,621 | -0.56(-0.73%) |
Sep 25, 2018 | 77.16 | 78.83 | 75.63 | 75.95 | 182,325 | -1.30(-1.68%) |
Sep 24, 2018 | 78.32 | 78.87 | 77.02 | 77.25 | 97,296 | -1.21(-1.54%) |
Sep 21, 2018 | 79.11 | 80.08 | 78.46 | 78.46 | 217,926 | -0.65(-0.82%) |
Sep 20, 2018 | 77.81 | 79.15 | 76.83 | 79.11 | 310,893 | +1.58(+2.03%) |
Sep 19, 2018 | 78.27 | 78.41 | 76.79 | 77.53 | 233,575 | -0.83(-1.07%) |
Sep 18, 2018 | 79.01 | 79.20 | 78.32 | 78.36 | 165,298 | -0.74(-0.94%) |
Sep 17, 2018 | 80.31 | 80.31 | 77.83 | 79.11 | 126,937 | -1.11(-1.39%) |
Sep 14, 2018 | 81.01 | 81.61 | 80.03 | 80.22 | 106,752 | -1.07(-1.31%) |
Sep 13, 2018 | 81.38 | 81.93 | 81.01 | 81.28 | 49,033 | -0.14(-0.17%) |
Sep 12, 2018 | 81.56 | 81.98 | 80.48 | 81.42 | 56,170 | -0.23(-0.28%) |
Sep 11, 2018 | 81.84 | 82.21 | 80.64 | 81.66 | 93,168 | +0.05(+0.06%) |
Sep 10, 2018 | 81.61 | 82.17 | 80.36 | 81.61 | 86,010 | +0.19(+0.23%) |
Sep 07, 2018 | 81.01 | 81.93 | 79.48 | 81.42 | 109,017 | +0.37(+0.46%) |
Sep 06, 2018 | 80.03 | 81.42 | 79.99 | 81.05 | 86,664 | +0.65(+0.81%) |
Sep 05, 2018 | 79.71 | 80.50 | 79.29 | 80.40 | 262,038 | +0.60(+0.76%) |