Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 62.43 | 63.60 | 61.97 | 63.17 | 7,191,906 | +0.34(+0.54%) |
Nov 29, 2018 | 62.62 | 63.83 | 61.93 | 62.83 | 4,619,145 | +0.04(+0.06%) |
Nov 28, 2018 | 61.54 | 62.89 | 60.28 | 62.79 | 4,949,633 | +1.57(+2.57%) |
Nov 27, 2018 | 62.00 | 62.45 | 60.90 | 61.21 | 5,610,494 | -1.07(-1.71%) |
Nov 26, 2018 | 61.62 | 63.06 | 61.62 | 62.28 | 5,450,984 | +1.38(+2.27%) |
Nov 23, 2018 | 61.73 | 61.89 | 60.87 | 60.90 | 2,662,938 | -1.72(-2.74%) |
Nov 21, 2018 | 62.61 | 62.61 | 62.61 | 0 | +0.47(+0.75%) | |
Nov 20, 2018 | 62.75 | 63.80 | 61.66 | 62.15 | 7,319,668 | -1.64(-2.58%) |
Nov 19, 2018 | 65.36 | 65.51 | 62.87 | 63.79 | 4,963,284 | -1.94(-2.96%) |
Nov 16, 2018 | 65.30 | 66.16 | 65.01 | 65.73 | 4,403,453 | +0.53(+0.82%) |
Nov 15, 2018 | 63.89 | 65.37 | 63.33 | 65.20 | 5,475,593 | +0.73(+1.13%) |
Nov 14, 2018 | 66.05 | 66.56 | 63.62 | 64.47 | 7,232,410 | -0.96(-1.47%) |
Nov 13, 2018 | 66.96 | 67.36 | 65.10 | 65.44 | 5,610,446 | -1.88(-2.79%) |
Nov 12, 2018 | 68.80 | 69.09 | 67.15 | 67.32 | 4,982,018 | -1.26(-1.84%) |
Nov 09, 2018 | 68.71 | 69.12 | 67.72 | 68.58 | 6,079,523 | -0.88(-1.26%) |
Nov 08, 2018 | 72.32 | 72.64 | 68.95 | 69.45 | 7,422,612 | -3.05(-4.20%) |
Nov 07, 2018 | 72.07 | 72.61 | 70.52 | 72.50 | 4,690,722 | +1.03(+1.44%) |
Nov 06, 2018 | 71.38 | 71.89 | 70.41 | 71.47 | 3,332,548 | +0.10(+0.14%) |
Nov 05, 2018 | 72.73 | 73.11 | 70.37 | 71.37 | 4,256,639 | -0.53(-0.74%) |
Nov 02, 2018 | 72.98 | 74.17 | 71.19 | 71.90 | 4,373,058 | -0.53(-0.74%) |
Nov 01, 2018 | 72.09 | 73.09 | 70.72 | 72.44 | 5,543,817 | +1.11(+1.56%) |
Oct 31, 2018 | 71.42 | 73.46 | 71.27 | 71.33 | 7,025,968 | +0.78(+1.10%) |
Oct 30, 2018 | 68.72 | 70.81 | 68.65 | 70.55 | 6,994,120 | +2.13(+3.11%) |
Oct 29, 2018 | 67.65 | 70.02 | 67.47 | 68.42 | 7,514,746 | +1.25(+1.85%) |
Oct 26, 2018 | 67.36 | 68.30 | 64.71 | 67.18 | 8,839,217 | -1.25(-1.82%) |
Oct 25, 2018 | 69.71 | 70.33 | 67.30 | 68.42 | 6,611,823 | +0.54(+0.80%) |
Oct 24, 2018 | 71.69 | 72.16 | 67.60 | 67.88 | 8,092,850 | -3.89(-5.42%) |
Oct 23, 2018 | 71.11 | 72.16 | 68.85 | 71.77 | 8,050,463 | -0.93(-1.28%) |
Oct 22, 2018 | 72.46 | 73.28 | 71.33 | 72.70 | 5,955,112 | +0.07(+0.10%) |
Oct 19, 2018 | 76.87 | 78.53 | 72.43 | 72.63 | 15,092,937 | -8.32(-10.28%) |
Oct 18, 2018 | 80.42 | 82.10 | 79.34 | 80.96 | 5,132,495 | -0.27(-0.34%) |
Oct 17, 2018 | 82.92 | 83.08 | 80.87 | 81.23 | 4,315,087 | -1.70(-2.05%) |
Oct 16, 2018 | 81.85 | 83.15 | 81.42 | 82.93 | 2,821,659 | +1.66(+2.04%) |
Oct 15, 2018 | 84.75 | 84.88 | 81.18 | 81.27 | 4,778,410 | -3.49(-4.12%) |
Oct 12, 2018 | 84.41 | 85.10 | 83.42 | 84.76 | 4,473,055 | +1.06(+1.27%) |
Oct 11, 2018 | 86.11 | 87.21 | 83.25 | 83.70 | 4,442,583 | -3.09(-3.56%) |
Oct 10, 2018 | 90.94 | 90.95 | 86.72 | 86.79 | 3,937,061 | -3.77(-4.17%) |
Oct 09, 2018 | 90.97 | 92.01 | 90.32 | 90.56 | 3,065,638 | -0.41(-0.45%) |
Oct 08, 2018 | 91.28 | 91.65 | 90.17 | 90.97 | 3,476,947 | -0.73(-0.79%) |
Oct 05, 2018 | 92.55 | 92.76 | 90.68 | 91.70 | 2,342,208 | -0.09(-0.09%) |
Oct 04, 2018 | 93.63 | 93.91 | 91.32 | 91.79 | 2,827,393 | -2.17(-2.31%) |
Oct 03, 2018 | 91.20 | 94.53 | 91.20 | 93.95 | 4,704,554 | +3.50(+3.87%) |
Oct 02, 2018 | 89.48 | 90.52 | 88.13 | 90.45 | 4,138,547 | +1.28(+1.44%) |
Oct 01, 2018 | 89.73 | 90.71 | 88.95 | 89.17 | 3,070,924 | +0.10(+0.11%) |
Sep 28, 2018 | 89.73 | 90.66 | 88.80 | 89.07 | 3,559,670 | -1.21(-1.34%) |
Sep 27, 2018 | 91.79 | 92.81 | 90.00 | 90.27 | 2,914,179 | -0.96(-1.06%) |
Sep 26, 2018 | 91.03 | 92.11 | 89.76 | 91.24 | 3,183,196 | -0.19(-0.21%) |
Sep 25, 2018 | 90.52 | 92.16 | 90.01 | 91.43 | 4,111,391 | +1.41(+1.57%) |
Sep 24, 2018 | 88.63 | 90.96 | 88.55 | 90.02 | 3,920,568 | +2.13(+2.42%) |
Sep 21, 2018 | 86.77 | 88.45 | 86.23 | 87.89 | 5,165,245 | +1.38(+1.59%) |
Sep 20, 2018 | 86.18 | 87.41 | 84.64 | 86.51 | 4,004,479 | +0.61(+0.71%) |
Sep 19, 2018 | 90.19 | 90.19 | 85.08 | 85.90 | 6,427,979 | -4.41(-4.88%) |
Sep 18, 2018 | 90.65 | 91.30 | 90.29 | 90.31 | 2,590,337 | -0.10(-0.11%) |
Sep 17, 2018 | 91.65 | 91.91 | 90.21 | 90.41 | 2,395,891 | -1.31(-1.43%) |
Sep 14, 2018 | 91.52 | 92.25 | 91.38 | 91.72 | 2,202,237 | +0.23(+0.26%) |
Sep 13, 2018 | 91.25 | 91.99 | 90.67 | 91.48 | 2,649,329 | +0.41(+0.45%) |
Sep 12, 2018 | 90.89 | 91.95 | 90.74 | 91.07 | 4,080,639 | +0.95(+1.05%) |
Sep 11, 2018 | 89.99 | 91.07 | 89.45 | 90.13 | 3,456,875 | -0.12(-0.13%) |
Sep 10, 2018 | 90.56 | 91.26 | 90.04 | 90.24 | 3,131,187 | +0.13(+0.15%) |
Sep 07, 2018 | 89.92 | 90.74 | 88.79 | 90.11 | 3,190,332 | -0.78(-0.85%) |
Sep 06, 2018 | 91.88 | 93.09 | 90.29 | 90.89 | 4,350,619 | -0.66(-0.72%) |
Sep 05, 2018 | 93.37 | 93.48 | 91.54 | 91.54 | 5,755,147 | -2.61(-2.77%) |