Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.99 | 56.35 | 54.99 | 56.17 | 313,296 | +0.99(+1.80%) |
Nov 29, 2018 | 55.27 | 55.70 | 54.69 | 55.17 | 274,300 | -0.38(-0.68%) |
Nov 28, 2018 | 54.46 | 55.60 | 54.05 | 55.55 | 242,391 | +1.23(+2.27%) |
Nov 27, 2018 | 54.33 | 54.89 | 54.16 | 54.32 | 147,813 | -0.27(-0.50%) |
Nov 26, 2018 | 55.03 | 55.56 | 54.52 | 54.59 | 179,352 | +0.18(+0.33%) |
Nov 23, 2018 | 54.04 | 54.94 | 53.44 | 54.41 | 87,208 | +0.52(+0.97%) |
Nov 21, 2018 | 53.89 | 53.89 | 53.89 | 0 | -0.21(-0.40%) | |
Nov 20, 2018 | 54.37 | 54.76 | 53.80 | 54.11 | 165,289 | -0.49(-0.89%) |
Nov 19, 2018 | 55.16 | 55.56 | 54.19 | 54.59 | 191,141 | -0.65(-1.18%) |
Nov 16, 2018 | 53.62 | 55.30 | 53.62 | 55.24 | 333,637 | +0.92(+1.68%) |
Nov 15, 2018 | 53.10 | 54.52 | 52.77 | 54.33 | 386,810 | +0.77(+1.44%) |
Nov 14, 2018 | 54.65 | 54.88 | 53.00 | 53.56 | 327,101 | -0.61(-1.12%) |
Nov 13, 2018 | 53.79 | 54.71 | 53.70 | 54.17 | 236,397 | +0.51(+0.96%) |
Nov 12, 2018 | 54.02 | 54.53 | 53.61 | 53.65 | 219,154 | -0.41(-0.76%) |
Nov 09, 2018 | 54.02 | 54.40 | 53.40 | 54.06 | 346,496 | -0.07(-0.13%) |
Nov 08, 2018 | 53.13 | 54.16 | 53.13 | 54.13 | 253,932 | +0.91(+1.70%) |
Nov 07, 2018 | 52.87 | 53.45 | 52.32 | 53.22 | 266,458 | +0.39(+0.74%) |
Nov 06, 2018 | 52.22 | 52.89 | 51.86 | 52.83 | 186,238 | +0.61(+1.16%) |
Nov 05, 2018 | 51.78 | 52.29 | 51.59 | 52.22 | 357,165 | +0.44(+0.86%) |
Nov 02, 2018 | 50.97 | 51.80 | 50.64 | 51.78 | 334,689 | +1.09(+2.14%) |
Nov 01, 2018 | 50.68 | 50.76 | 49.54 | 50.69 | 253,747 | +0.74(+1.49%) |
Oct 31, 2018 | 50.42 | 51.04 | 49.89 | 49.95 | 537,179 | -0.15(-0.29%) |
Oct 30, 2018 | 49.34 | 50.22 | 49.19 | 50.09 | 279,337 | +0.91(+1.84%) |
Oct 29, 2018 | 48.87 | 49.82 | 48.38 | 49.19 | 204,189 | +0.94(+1.95%) |
Oct 26, 2018 | 47.77 | 48.75 | 47.33 | 48.25 | 271,445 | +0.12(+0.25%) |
Oct 25, 2018 | 46.74 | 48.50 | 46.65 | 48.13 | 430,160 | +1.30(+2.78%) |
Oct 24, 2018 | 48.55 | 48.76 | 46.69 | 46.83 | 369,379 | -1.94(-3.98%) |
Oct 23, 2018 | 48.66 | 49.15 | 47.72 | 48.77 | 292,754 | -0.28(-0.58%) |
Oct 22, 2018 | 51.93 | 51.93 | 48.95 | 49.05 | 301,953 | -0.65(-1.31%) |
Oct 19, 2018 | 49.88 | 50.73 | 49.61 | 49.70 | 219,658 | -0.56(-1.11%) |
Oct 18, 2018 | 50.51 | 51.06 | 49.90 | 50.26 | 207,833 | -0.43(-0.84%) |
Oct 17, 2018 | 50.27 | 51.09 | 49.82 | 50.68 | 136,180 | +0.38(+0.75%) |
Oct 16, 2018 | 50.25 | 50.39 | 49.36 | 50.31 | 198,894 | +0.27(+0.53%) |
Oct 15, 2018 | 49.43 | 50.40 | 49.28 | 50.04 | 287,126 | +0.58(+1.18%) |
Oct 12, 2018 | 51.33 | 51.33 | 47.97 | 49.46 | 259,170 | -1.27(-2.51%) |
Oct 11, 2018 | 52.25 | 52.51 | 50.69 | 50.73 | 227,006 | -1.73(-3.29%) |
Oct 10, 2018 | 52.91 | 53.80 | 52.43 | 52.46 | 281,240 | -0.43(-0.81%) |
Oct 09, 2018 | 52.64 | 53.32 | 52.55 | 52.89 | 243,618 | +0.07(+0.13%) |
Oct 08, 2018 | 52.21 | 53.00 | 51.98 | 52.82 | 185,639 | +0.58(+1.11%) |
Oct 05, 2018 | 53.35 | 53.37 | 51.86 | 52.24 | 171,143 | -0.30(-0.57%) |
Oct 04, 2018 | 52.46 | 53.36 | 52.26 | 52.54 | 167,849 | -0.04(-0.08%) |
Oct 03, 2018 | 51.66 | 52.91 | 51.54 | 52.58 | 150,981 | +1.24(+2.42%) |
Oct 02, 2018 | 51.31 | 51.71 | 50.98 | 51.34 | 217,192 | -0.07(-0.13%) |
Oct 01, 2018 | 52.57 | 52.60 | 51.29 | 51.41 | 182,711 | -0.83(-1.59%) |
Sep 28, 2018 | 51.65 | 52.40 | 51.65 | 52.24 | 189,029 | +0.38(+0.73%) |
Sep 27, 2018 | 52.42 | 52.54 | 51.82 | 51.86 | 205,378 | -0.46(-0.88%) |
Sep 26, 2018 | 53.39 | 53.39 | 52.22 | 52.33 | 230,654 | -0.83(-1.56%) |
Sep 25, 2018 | 53.59 | 53.59 | 53.14 | 53.16 | 111,880 | -0.27(-0.50%) |
Sep 24, 2018 | 54.03 | 54.03 | 53.10 | 53.42 | 163,669 | -0.65(-1.20%) |
Sep 21, 2018 | 54.39 | 54.64 | 54.00 | 54.07 | 535,175 | -0.25(-0.46%) |
Sep 20, 2018 | 54.11 | 54.66 | 54.11 | 54.32 | 208,359 | +0.46(+0.86%) |
Sep 19, 2018 | 53.69 | 54.40 | 53.69 | 53.86 | 307,619 | +0.09(+0.18%) |
Sep 18, 2018 | 54.54 | 54.63 | 53.67 | 53.76 | 228,778 | -0.62(-1.13%) |
Sep 17, 2018 | 55.06 | 55.06 | 54.23 | 54.38 | 171,776 | -0.70(-1.27%) |
Sep 14, 2018 | 54.56 | 55.28 | 54.38 | 55.08 | 198,966 | +0.62(+1.15%) |
Sep 13, 2018 | 55.46 | 55.53 | 54.38 | 54.46 | 126,137 | -0.79(-1.42%) |
Sep 12, 2018 | 56.03 | 56.04 | 55.05 | 55.24 | 227,975 | -0.92(-1.64%) |
Sep 11, 2018 | 55.96 | 56.53 | 55.92 | 56.16 | 167,696 | +0.11(+0.20%) |
Sep 10, 2018 | 56.38 | 56.48 | 55.81 | 56.05 | 143,922 | -0.03(-0.05%) |
Sep 07, 2018 | 56.03 | 56.14 | 55.63 | 56.08 | 132,523 | +0.13(+0.23%) |
Sep 06, 2018 | 56.39 | 56.47 | 55.83 | 55.95 | 171,159 | -0.40(-0.71%) |
Sep 05, 2018 | 56.43 | 56.76 | 56.21 | 56.35 | 103,094 | -0.07(-0.12%) |