Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.91 | 58.47 | 56.91 | 58.16 | 499,028 | +0.90(+1.57%) |
Nov 29, 2018 | 57.21 | 57.84 | 56.57 | 57.27 | 431,717 | -0.42(-0.73%) |
Nov 28, 2018 | 57.76 | 58.44 | 56.82 | 57.69 | 616,554 | -0.15(-0.26%) |
Nov 27, 2018 | 57.81 | 58.38 | 57.49 | 57.84 | 459,356 | -0.28(-0.49%) |
Nov 26, 2018 | 58.23 | 58.88 | 57.80 | 58.12 | 412,369 | +0.59(+1.02%) |
Nov 23, 2018 | 56.79 | 58.01 | 56.33 | 57.54 | 158,548 | +0.19(+0.34%) |
Nov 21, 2018 | 57.34 | 57.34 | 57.34 | 0 | +0.45(+0.80%) | |
Nov 20, 2018 | 57.44 | 58.44 | 56.83 | 56.89 | 533,438 | -0.96(-1.67%) |
Nov 19, 2018 | 57.60 | 58.52 | 57.50 | 57.85 | 668,045 | +0.25(+0.44%) |
Nov 16, 2018 | 56.51 | 57.79 | 56.38 | 57.60 | 413,849 | +0.66(+1.16%) |
Nov 15, 2018 | 55.40 | 57.04 | 55.40 | 56.94 | 495,227 | +1.12(+2.01%) |
Nov 14, 2018 | 57.02 | 57.16 | 54.89 | 55.82 | 894,291 | -0.70(-1.23%) |
Nov 13, 2018 | 56.78 | 57.76 | 56.48 | 56.51 | 688,930 | -0.26(-0.46%) |
Nov 12, 2018 | 57.87 | 58.17 | 56.68 | 56.77 | 568,608 | -1.17(-2.03%) |
Nov 09, 2018 | 58.24 | 58.81 | 57.51 | 57.95 | 488,888 | -0.58(-0.99%) |
Nov 08, 2018 | 57.44 | 58.96 | 57.44 | 58.53 | 839,870 | +0.86(+1.48%) |
Nov 07, 2018 | 57.55 | 57.90 | 56.32 | 57.67 | 518,909 | +0.19(+0.34%) |
Nov 06, 2018 | 56.88 | 57.64 | 56.51 | 57.48 | 387,748 | +0.51(+0.90%) |
Nov 05, 2018 | 56.50 | 57.33 | 56.26 | 56.97 | 434,600 | +0.41(+0.73%) |
Nov 02, 2018 | 56.22 | 56.87 | 55.97 | 56.56 | 525,990 | +0.75(+1.35%) |
Nov 01, 2018 | 54.59 | 55.93 | 54.59 | 55.80 | 477,940 | +1.29(+2.37%) |
Oct 31, 2018 | 55.24 | 55.69 | 54.46 | 54.51 | 833,337 | -0.29(-0.52%) |
Oct 30, 2018 | 54.19 | 54.97 | 53.61 | 54.80 | 674,466 | +0.80(+1.49%) |
Oct 29, 2018 | 53.20 | 54.48 | 52.97 | 53.99 | 501,303 | +1.31(+2.48%) |
Oct 26, 2018 | 51.74 | 53.20 | 51.59 | 52.68 | 700,405 | +0.39(+0.75%) |
Oct 25, 2018 | 51.13 | 52.73 | 50.60 | 52.29 | 857,060 | +1.53(+3.01%) |
Oct 24, 2018 | 53.33 | 54.15 | 50.42 | 50.76 | 1,168,501 | -1.36(-2.61%) |
Oct 23, 2018 | 51.18 | 52.89 | 51.18 | 52.12 | 857,391 | -0.01(-0.02%) |
Oct 22, 2018 | 53.28 | 53.46 | 51.65 | 52.13 | 687,220 | -1.15(-2.16%) |
Oct 19, 2018 | 54.02 | 54.48 | 53.19 | 53.28 | 578,004 | -0.90(-1.66%) |
Oct 18, 2018 | 55.00 | 55.54 | 53.99 | 54.17 | 507,893 | -1.17(-2.12%) |
Oct 17, 2018 | 54.75 | 55.96 | 54.23 | 55.35 | 665,552 | +0.32(+0.58%) |
Oct 16, 2018 | 55.81 | 55.87 | 54.43 | 55.03 | 825,789 | -0.67(-1.20%) |
Oct 15, 2018 | 54.97 | 56.26 | 54.97 | 55.70 | 597,840 | +0.54(+0.99%) |
Oct 12, 2018 | 57.64 | 57.64 | 53.85 | 55.16 | 1,154,578 | -1.55(-2.73%) |
Oct 11, 2018 | 59.02 | 59.02 | 56.49 | 56.71 | 1,050,491 | -2.71(-4.56%) |
Oct 10, 2018 | 59.57 | 60.55 | 59.35 | 59.41 | 913,711 | -0.12(-0.20%) |
Oct 09, 2018 | 59.09 | 59.80 | 58.35 | 59.53 | 557,874 | +0.11(+0.18%) |
Oct 08, 2018 | 59.12 | 59.65 | 58.42 | 59.42 | 475,424 | +0.52(+0.88%) |
Oct 05, 2018 | 59.56 | 59.62 | 58.71 | 58.90 | 333,083 | -0.54(-0.92%) |
Oct 04, 2018 | 58.84 | 60.07 | 58.84 | 59.45 | 501,989 | +0.55(+0.94%) |
Oct 03, 2018 | 58.04 | 59.26 | 57.37 | 58.89 | 668,328 | +1.36(+2.36%) |
Oct 02, 2018 | 57.81 | 58.12 | 57.08 | 57.54 | 561,843 | -0.33(-0.56%) |
Oct 01, 2018 | 58.47 | 58.47 | 57.58 | 57.86 | 392,940 | -0.27(-0.46%) |
Sep 28, 2018 | 57.80 | 58.48 | 57.76 | 58.13 | 436,396 | -0.03(-0.04%) |
Sep 27, 2018 | 59.03 | 59.03 | 58.05 | 58.16 | 842,918 | -0.86(-1.46%) |
Sep 26, 2018 | 60.54 | 60.65 | 58.89 | 59.02 | 599,206 | -1.38(-2.29%) |
Sep 25, 2018 | 60.38 | 60.55 | 60.06 | 60.40 | 406,145 | +0.23(+0.39%) |
Sep 24, 2018 | 61.38 | 61.38 | 60.01 | 60.17 | 532,258 | -1.22(-1.99%) |
Sep 21, 2018 | 62.09 | 62.36 | 61.24 | 61.39 | 1,710,870 | -0.67(-1.08%) |
Sep 20, 2018 | 62.34 | 62.71 | 61.73 | 62.06 | 646,720 | +0.02(+0.03%) |
Sep 19, 2018 | 61.37 | 62.45 | 61.10 | 62.05 | 464,442 | +0.75(+1.22%) |
Sep 18, 2018 | 61.36 | 61.44 | 60.88 | 61.30 | 436,521 | -0.11(-0.18%) |
Sep 17, 2018 | 61.74 | 61.74 | 61.22 | 61.41 | 343,897 | -0.34(-0.54%) |
Sep 14, 2018 | 61.32 | 61.91 | 61.12 | 61.74 | 423,750 | +0.54(+0.89%) |
Sep 13, 2018 | 61.65 | 61.79 | 60.96 | 61.20 | 710,991 | -0.30(-0.49%) |
Sep 12, 2018 | 62.79 | 62.79 | 61.48 | 61.50 | 697,845 | -1.36(-2.16%) |
Sep 11, 2018 | 62.83 | 63.48 | 62.63 | 62.86 | 606,524 | -0.07(-0.12%) |
Sep 10, 2018 | 62.96 | 63.11 | 62.54 | 62.94 | 623,642 | +0.21(+0.33%) |
Sep 07, 2018 | 62.59 | 62.83 | 62.29 | 62.73 | 412,403 | +0.21(+0.33%) |
Sep 06, 2018 | 62.68 | 62.99 | 62.35 | 62.52 | 402,235 | -0.13(-0.20%) |
Sep 05, 2018 | 62.53 | 63.19 | 62.32 | 62.64 | 553,950 | +0.00(+0.00%) |