Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.49 | 58.49 | 58.43 | 58.47 | 146,500 | +0.03(+0.04%) |
Nov 29, 2018 | 58.46 | 58.51 | 58.33 | 58.44 | 227,671 | +0.08(+0.14%) |
Nov 28, 2018 | 58.29 | 58.39 | 58.26 | 58.36 | 121,459 | +0.07(+0.12%) |
Nov 27, 2018 | 58.30 | 58.33 | 58.28 | 58.29 | 29,807 | +0.00(+0.01%) |
Nov 26, 2018 | 58.25 | 58.29 | 58.24 | 58.29 | 56,223 | -0.05(-0.09%) |
Nov 23, 2018 | 58.35 | 58.39 | 58.31 | 58.34 | 25,700 | +0.07(+0.12%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | -0.02(-0.03%) | |
Nov 20, 2018 | 58.34 | 58.37 | 58.29 | 58.29 | 75,616 | -0.06(-0.10%) |
Nov 19, 2018 | 58.21 | 58.36 | 58.21 | 58.35 | 122,380 | +0.09(+0.15%) |
Nov 16, 2018 | 58.22 | 58.27 | 58.19 | 58.26 | 128,500 | +0.15(+0.26%) |
Nov 15, 2018 | 58.17 | 58.19 | 58.07 | 58.11 | 27,033 | +0.04(+0.07%) |
Nov 14, 2018 | 57.95 | 58.17 | 57.93 | 58.07 | 68,631 | +0.07(+0.12%) |
Nov 13, 2018 | 57.95 | 58.10 | 57.91 | 58.00 | 85,255 | +0.02(+0.03%) |
Nov 12, 2018 | 57.94 | 57.98 | 57.89 | 57.98 | 16,719 | +0.15(+0.26%) |
Nov 09, 2018 | 57.73 | 57.84 | 57.72 | 57.83 | 41,900 | +0.16(+0.28%) |
Nov 08, 2018 | 57.72 | 57.76 | 57.65 | 57.67 | 47,593 | -0.06(-0.10%) |
Nov 07, 2018 | 57.79 | 57.81 | 57.72 | 57.73 | 33,969 | -0.03(-0.05%) |
Nov 06, 2018 | 57.78 | 57.80 | 57.75 | 57.76 | 40,017 | -0.05(-0.09%) |
Nov 05, 2018 | 57.81 | 57.85 | 57.79 | 57.81 | 47,876 | +0.03(+0.05%) |
Nov 02, 2018 | 57.88 | 57.88 | 57.74 | 57.78 | 68,600 | -0.21(-0.36%) |
Nov 01, 2018 | 57.92 | 58.00 | 57.92 | 57.99 | 87,421 | -0.03(-0.05%) |
Oct 31, 2018 | 58.00 | 58.07 | 58.00 | 58.02 | 40,445 | -0.13(-0.22%) |
Oct 30, 2018 | 58.13 | 58.19 | 58.13 | 58.15 | 231,993 | -0.09(-0.15%) |
Oct 29, 2018 | 58.16 | 58.26 | 58.13 | 58.24 | 60,454 | -0.01(-0.02%) |
Oct 26, 2018 | 58.22 | 58.30 | 58.19 | 58.25 | 29,800 | +0.23(+0.40%) |
Oct 25, 2018 | 58.08 | 58.09 | 58.00 | 58.02 | 27,044 | -0.11(-0.20%) |
Oct 24, 2018 | 58.01 | 58.14 | 58.01 | 58.13 | 158,015 | +0.21(+0.37%) |
Oct 23, 2018 | 58.04 | 58.05 | 57.90 | 57.92 | 63,573 | +0.09(+0.16%) |
Oct 22, 2018 | 57.81 | 57.85 | 57.81 | 57.83 | 52,170 | +0.01(+0.02%) |
Oct 19, 2018 | 57.80 | 57.85 | 57.79 | 57.82 | 14,200 | -0.03(-0.05%) |
Oct 18, 2018 | 57.76 | 57.93 | 57.76 | 57.85 | 29,222 | +0.07(+0.11%) |
Oct 17, 2018 | 57.90 | 57.92 | 57.78 | 57.78 | 19,032 | -0.12(-0.20%) |
Oct 16, 2018 | 57.88 | 57.90 | 57.83 | 57.90 | 31,111 | +0.00(+0.00%) |
Oct 15, 2018 | 57.91 | 57.92 | 57.87 | 57.90 | 70,848 | +0.02(+0.03%) |
Oct 12, 2018 | 57.88 | 57.95 | 57.83 | 57.88 | 61,800 | -0.06(-0.10%) |
Oct 11, 2018 | 57.87 | 57.98 | 57.81 | 57.94 | 70,399 | +0.13(+0.22%) |
Oct 10, 2018 | 57.67 | 57.81 | 57.67 | 57.81 | 44,466 | +0.09(+0.16%) |
Oct 09, 2018 | 57.69 | 57.75 | 57.69 | 57.72 | 37,621 | +0.01(+0.02%) |
Oct 08, 2018 | 57.76 | 57.76 | 57.68 | 57.71 | 28,287 | +0.06(+0.10%) |
Oct 05, 2018 | 57.70 | 57.70 | 57.60 | 57.65 | 27,100 | -0.08(-0.14%) |
Oct 04, 2018 | 57.72 | 57.80 | 57.69 | 57.73 | 61,097 | -0.11(-0.19%) |
Oct 03, 2018 | 57.99 | 57.99 | 57.77 | 57.84 | 26,979 | -0.24(-0.41%) |
Oct 02, 2018 | 58.08 | 58.10 | 58.03 | 58.08 | 31,796 | +0.08(+0.14%) |
Oct 01, 2018 | 58.04 | 58.05 | 58.00 | 58.00 | 26,036 | -0.17(-0.29%) |
Sep 28, 2018 | 58.16 | 58.21 | 58.15 | 58.17 | 32,200 | +0.02(+0.03%) |
Sep 27, 2018 | 58.09 | 58.15 | 58.09 | 58.15 | 33,287 | +0.04(+0.07%) |
Sep 26, 2018 | 58.05 | 58.13 | 58.04 | 58.11 | 52,296 | +0.08(+0.14%) |
Sep 25, 2018 | 58.02 | 58.03 | 57.98 | 58.03 | 40,768 | -0.03(-0.05%) |
Sep 24, 2018 | 58.02 | 58.09 | 58.02 | 58.06 | 41,841 | -0.02(-0.03%) |
Sep 21, 2018 | 58.06 | 58.09 | 58.04 | 58.08 | 30,000 | +0.02(+0.03%) |
Sep 20, 2018 | 58.03 | 58.10 | 58.03 | 58.06 | 21,917 | -0.01(-0.01%) |
Sep 19, 2018 | 58.12 | 58.12 | 58.02 | 58.07 | 82,974 | -0.06(-0.10%) |
Sep 18, 2018 | 58.18 | 58.20 | 58.10 | 58.13 | 29,361 | -0.12(-0.21%) |
Sep 17, 2018 | 58.21 | 58.27 | 58.21 | 58.25 | 25,417 | +0.02(+0.04%) |
Sep 14, 2018 | 58.24 | 58.27 | 58.22 | 58.23 | 35,600 | -0.11(-0.19%) |
Sep 13, 2018 | 58.39 | 58.39 | 58.32 | 58.34 | 55,374 | +0.00(+0.00%) |
Sep 12, 2018 | 58.33 | 58.37 | 58.31 | 58.34 | 20,977 | +0.05(+0.08%) |
Sep 11, 2018 | 58.33 | 58.37 | 58.29 | 58.29 | 97,863 | -0.13(-0.22%) |
Sep 10, 2018 | 58.41 | 58.45 | 58.40 | 58.42 | 30,588 | -0.01(-0.02%) |
Sep 07, 2018 | 58.46 | 58.46 | 58.39 | 58.43 | 16,400 | -0.20(-0.34%) |
Sep 06, 2018 | 58.57 | 58.66 | 58.57 | 58.63 | 23,873 | +0.08(+0.14%) |
Sep 05, 2018 | 58.50 | 58.56 | 58.50 | 58.55 | 155,166 | +0.01(+0.02%) |