Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.69 | 54.22 | 53.11 | 53.95 | 329,188 | +0.25(+0.46%) |
Nov 29, 2018 | 53.29 | 54.38 | 53.15 | 53.70 | 291,345 | +0.24(+0.45%) |
Nov 28, 2018 | 53.13 | 53.84 | 53.02 | 53.46 | 271,059 | +0.38(+0.72%) |
Nov 27, 2018 | 53.17 | 53.88 | 52.85 | 53.08 | 316,078 | -0.16(-0.31%) |
Nov 26, 2018 | 53.86 | 54.34 | 52.80 | 53.24 | 398,156 | -0.27(-0.50%) |
Nov 23, 2018 | 53.49 | 54.10 | 53.23 | 53.51 | 83,494 | -0.26(-0.48%) |
Nov 21, 2018 | 53.77 | 53.77 | 53.77 | 0 | +0.62(+1.16%) | |
Nov 20, 2018 | 52.65 | 53.60 | 52.53 | 53.15 | 409,765 | -0.11(-0.21%) |
Nov 19, 2018 | 55.23 | 55.39 | 53.23 | 53.27 | 378,877 | -1.85(-3.36%) |
Nov 16, 2018 | 54.88 | 55.86 | 54.85 | 55.12 | 393,985 | -0.20(-0.35%) |
Nov 15, 2018 | 53.89 | 55.70 | 53.67 | 55.32 | 318,170 | +1.18(+2.18%) |
Nov 14, 2018 | 54.06 | 55.01 | 53.81 | 54.14 | 472,031 | +0.38(+0.71%) |
Nov 13, 2018 | 53.14 | 54.36 | 52.21 | 53.75 | 538,363 | +0.94(+1.79%) |
Nov 12, 2018 | 52.98 | 53.93 | 52.24 | 52.81 | 532,068 | -0.07(-0.12%) |
Nov 09, 2018 | 50.42 | 53.22 | 49.28 | 52.88 | 717,510 | +1.77(+3.47%) |
Nov 08, 2018 | 56.84 | 57.14 | 50.30 | 51.10 | 1,212,980 | -8.12(-13.70%) |
Nov 07, 2018 | 59.27 | 59.46 | 58.07 | 59.22 | 421,815 | +0.20(+0.34%) |
Nov 06, 2018 | 58.83 | 59.78 | 58.67 | 59.02 | 381,686 | +0.28(+0.47%) |
Nov 05, 2018 | 57.98 | 59.23 | 57.75 | 58.74 | 538,336 | +0.60(+1.04%) |
Nov 02, 2018 | 58.32 | 58.95 | 57.63 | 58.14 | 311,228 | -0.14(-0.24%) |
Nov 01, 2018 | 57.39 | 58.55 | 57.04 | 58.28 | 365,664 | +1.17(+2.05%) |
Oct 31, 2018 | 56.67 | 57.60 | 55.99 | 57.10 | 387,736 | +0.91(+1.62%) |
Oct 30, 2018 | 54.88 | 56.28 | 54.49 | 56.19 | 365,619 | +1.40(+2.55%) |
Oct 29, 2018 | 55.80 | 56.63 | 54.27 | 54.80 | 360,025 | -0.23(-0.41%) |
Oct 26, 2018 | 55.74 | 56.32 | 54.55 | 55.02 | 273,723 | -1.45(-2.56%) |
Oct 25, 2018 | 56.42 | 57.53 | 56.12 | 56.47 | 301,216 | +0.55(+0.99%) |
Oct 24, 2018 | 57.29 | 58.22 | 55.80 | 55.92 | 529,621 | -1.11(-1.94%) |
Oct 23, 2018 | 57.62 | 57.81 | 55.95 | 57.02 | 431,728 | -1.33(-2.29%) |
Oct 22, 2018 | 57.50 | 58.97 | 57.35 | 58.36 | 430,759 | +1.06(+1.85%) |
Oct 19, 2018 | 57.84 | 58.67 | 56.93 | 57.30 | 785,880 | -0.29(-0.51%) |
Oct 18, 2018 | 58.11 | 58.50 | 57.39 | 57.59 | 571,744 | -0.68(-1.16%) |
Oct 17, 2018 | 57.18 | 58.88 | 56.52 | 58.27 | 759,543 | +0.93(+1.62%) |
Oct 16, 2018 | 56.31 | 57.41 | 55.71 | 57.34 | 484,411 | +1.41(+2.53%) |
Oct 15, 2018 | 55.67 | 56.44 | 55.45 | 55.93 | 560,104 | +0.09(+0.16%) |
Oct 12, 2018 | 55.30 | 56.06 | 54.68 | 55.84 | 528,510 | +1.37(+2.52%) |
Oct 11, 2018 | 55.75 | 57.02 | 54.32 | 54.46 | 676,008 | -1.53(-2.73%) |
Oct 10, 2018 | 59.18 | 59.29 | 55.89 | 55.99 | 986,490 | -3.37(-5.68%) |
Oct 09, 2018 | 61.44 | 61.44 | 59.28 | 59.37 | 763,854 | -2.27(-3.68%) |
Oct 08, 2018 | 62.13 | 62.41 | 60.98 | 61.63 | 349,971 | -0.86(-1.38%) |
Oct 05, 2018 | 63.64 | 64.05 | 62.34 | 62.50 | 358,079 | -1.24(-1.95%) |
Oct 04, 2018 | 65.85 | 65.94 | 63.48 | 63.74 | 491,936 | -2.56(-3.86%) |
Oct 03, 2018 | 66.33 | 66.86 | 66.02 | 66.30 | 513,232 | +0.06(+0.09%) |
Oct 02, 2018 | 66.43 | 66.82 | 65.56 | 66.25 | 238,007 | -0.25(-0.38%) |
Oct 01, 2018 | 67.38 | 67.38 | 66.33 | 66.50 | 373,602 | -0.53(-0.79%) |
Sep 28, 2018 | 66.68 | 67.65 | 66.68 | 67.03 | 276,060 | +0.23(+0.34%) |
Sep 27, 2018 | 66.89 | 67.47 | 66.30 | 66.80 | 279,525 | +0.20(+0.31%) |
Sep 26, 2018 | 66.73 | 67.83 | 66.44 | 66.60 | 432,187 | +0.06(+0.09%) |
Sep 25, 2018 | 69.56 | 69.70 | 66.42 | 66.54 | 537,266 | -2.96(-4.26%) |
Sep 24, 2018 | 68.46 | 69.73 | 68.07 | 69.50 | 343,121 | +0.85(+1.24%) |
Sep 21, 2018 | 68.47 | 68.74 | 68.07 | 68.64 | 563,310 | +0.46(+0.67%) |
Sep 20, 2018 | 67.97 | 68.56 | 67.47 | 68.19 | 319,064 | +0.54(+0.79%) |
Sep 19, 2018 | 68.72 | 69.12 | 67.37 | 67.65 | 443,274 | -1.08(-1.57%) |
Sep 18, 2018 | 68.02 | 69.18 | 67.49 | 68.73 | 657,862 | +0.76(+1.11%) |
Sep 17, 2018 | 68.04 | 68.31 | 67.63 | 67.98 | 535,413 | -0.02(-0.02%) |
Sep 14, 2018 | 67.08 | 68.21 | 66.86 | 67.99 | 1,058,743 | +0.88(+1.31%) |
Sep 13, 2018 | 67.42 | 67.42 | 66.57 | 67.12 | 464,602 | -0.23(-0.34%) |
Sep 12, 2018 | 65.87 | 67.53 | 65.79 | 67.34 | 402,334 | +1.23(+1.86%) |
Sep 11, 2018 | 65.16 | 66.26 | 64.79 | 66.12 | 410,970 | +0.81(+1.23%) |
Sep 10, 2018 | 64.99 | 65.34 | 64.43 | 65.31 | 322,862 | +0.72(+1.12%) |
Sep 07, 2018 | 65.06 | 65.52 | 64.31 | 64.59 | 366,932 | -0.84(-1.28%) |
Sep 06, 2018 | 65.54 | 65.88 | 65.06 | 65.42 | 422,334 | -0.25(-0.38%) |
Sep 05, 2018 | 64.91 | 65.91 | 64.53 | 65.68 | 393,042 | +0.54(+0.84%) |