Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.53 | 54.53 | 53.46 | 53.78 | 2,838 | +0.37(+0.68%) |
Nov 29, 2018 | 53.32 | 53.60 | 53.25 | 53.42 | 2,913 | -0.28(-0.52%) |
Nov 28, 2018 | 52.49 | 53.69 | 52.49 | 53.69 | 4,637 | +1.21(+2.30%) |
Nov 27, 2018 | 52.96 | 52.96 | 52.40 | 52.49 | 1,988 | -0.46(-0.88%) |
Nov 26, 2018 | 53.00 | 53.16 | 52.77 | 52.95 | 5,518 | +0.44(+0.85%) |
Nov 23, 2018 | 52.63 | 52.63 | 52.50 | 52.50 | 567 | -0.33(-0.63%) |
Nov 21, 2018 | 52.84 | 52.84 | 52.84 | 0 | +0.18(+0.34%) | |
Nov 20, 2018 | 52.35 | 52.80 | 52.35 | 52.66 | 10,167 | -0.29(-0.54%) |
Nov 19, 2018 | 52.77 | 52.95 | 52.77 | 52.95 | 1,007 | -0.14(-0.26%) |
Nov 16, 2018 | 52.21 | 53.09 | 52.21 | 53.09 | 7,040 | +1.23(+2.38%) |
Nov 15, 2018 | 51.52 | 51.85 | 51.52 | 51.85 | 864 | -0.20(-0.39%) |
Nov 14, 2018 | 53.35 | 53.35 | 51.63 | 52.06 | 5,089 | -1.08(-2.03%) |
Nov 13, 2018 | 53.33 | 53.69 | 53.11 | 53.14 | 4,639 | -0.42(-0.78%) |
Nov 12, 2018 | 54.07 | 54.09 | 53.55 | 53.55 | 3,953 | -0.91(-1.67%) |
Nov 09, 2018 | 54.45 | 54.49 | 54.25 | 54.46 | 2,271 | -0.21(-0.38%) |
Nov 08, 2018 | 54.65 | 54.70 | 54.56 | 54.67 | 7,528 | -0.05(-0.09%) |
Nov 07, 2018 | 54.50 | 54.72 | 54.12 | 54.72 | 5,855 | +0.92(+1.72%) |
Nov 06, 2018 | 53.54 | 53.84 | 53.54 | 53.79 | 2,383 | +0.60(+1.12%) |
Nov 05, 2018 | 52.95 | 53.28 | 52.95 | 53.19 | 4,153 | +0.60(+1.14%) |
Nov 02, 2018 | 53.21 | 53.21 | 52.31 | 52.59 | 3,633 | -0.06(-0.12%) |
Nov 01, 2018 | 53.51 | 53.51 | 52.64 | 52.65 | 4,905 | -0.92(-1.73%) |
Oct 31, 2018 | 54.05 | 54.05 | 53.17 | 53.58 | 6,576 | +0.49(+0.93%) |
Oct 30, 2018 | 52.67 | 53.09 | 52.36 | 53.09 | 4,084 | +1.06(+2.03%) |
Oct 29, 2018 | 52.08 | 52.62 | 52.03 | 52.03 | 2,338 | +0.44(+0.85%) |
Oct 26, 2018 | 51.59 | 51.94 | 50.86 | 51.59 | 8,289 | -0.37(-0.71%) |
Oct 25, 2018 | 51.32 | 51.96 | 51.32 | 51.96 | 2,398 | +0.75(+1.46%) |
Oct 24, 2018 | 52.03 | 52.03 | 51.21 | 51.21 | 11,247 | -1.10(-2.10%) |
Oct 23, 2018 | 51.88 | 52.59 | 51.88 | 52.31 | 6,563 | -1.17(-2.19%) |
Oct 22, 2018 | 53.76 | 53.81 | 52.83 | 53.48 | 6,147 | -0.08(-0.15%) |
Oct 19, 2018 | 53.44 | 53.76 | 53.20 | 53.56 | 4,655 | +0.07(+0.14%) |
Oct 18, 2018 | 53.83 | 53.83 | 53.46 | 53.49 | 3,013 | -0.29(-0.53%) |
Oct 17, 2018 | 53.59 | 53.99 | 53.12 | 53.77 | 3,434 | +0.57(+1.08%) |
Oct 16, 2018 | 52.78 | 53.33 | 52.71 | 53.20 | 6,901 | +0.65(+1.24%) |
Oct 15, 2018 | 52.42 | 52.87 | 52.42 | 52.55 | 6,961 | -0.11(-0.22%) |
Oct 12, 2018 | 54.05 | 54.05 | 51.89 | 52.66 | 17,373 | -0.57(-1.08%) |
Oct 11, 2018 | 54.42 | 54.42 | 53.06 | 53.24 | 14,773 | -1.74(-3.17%) |
Oct 10, 2018 | 56.43 | 56.43 | 54.98 | 54.98 | 11,603 | -1.52(-2.70%) |
Oct 09, 2018 | 56.35 | 56.63 | 56.07 | 56.50 | 8,402 | +0.29(+0.52%) |
Oct 08, 2018 | 56.01 | 56.45 | 56.00 | 56.21 | 10,954 | -0.22(-0.39%) |
Oct 05, 2018 | 55.92 | 56.43 | 55.92 | 56.43 | 2,157 | +0.78(+1.41%) |
Oct 04, 2018 | 56.32 | 56.32 | 55.65 | 55.65 | 1,622 | -0.05(-0.08%) |
Oct 03, 2018 | 55.81 | 55.97 | 55.70 | 55.70 | 1,150 | -0.02(-0.04%) |
Oct 02, 2018 | 56.09 | 56.09 | 55.52 | 55.72 | 7,151 | +0.28(+0.51%) |
Oct 01, 2018 | 56.78 | 56.78 | 55.44 | 55.44 | 8,501 | -0.71(-1.27%) |
Sep 28, 2018 | 55.57 | 56.15 | 55.57 | 56.15 | 1,476 | +0.32(+0.57%) |
Sep 27, 2018 | 55.91 | 55.91 | 55.83 | 55.83 | 1,217 | -0.53(-0.94%) |
Sep 26, 2018 | 56.25 | 56.37 | 56.01 | 56.36 | 11,171 | +0.16(+0.29%) |
Sep 25, 2018 | 56.25 | 56.33 | 56.19 | 56.20 | 1,725 | -0.04(-0.08%) |
Sep 24, 2018 | 57.01 | 57.01 | 56.17 | 56.25 | 4,607 | -0.56(-0.98%) |
Sep 21, 2018 | 56.73 | 56.80 | 56.73 | 56.80 | 1,140 | +0.05(+0.09%) |
Sep 20, 2018 | 56.88 | 56.88 | 56.65 | 56.75 | 6,914 | +0.30(+0.53%) |
Sep 19, 2018 | 57.06 | 57.06 | 56.45 | 56.45 | 6,572 | +0.13(+0.23%) |
Sep 18, 2018 | 57.05 | 57.05 | 55.93 | 56.32 | 3,820 | +0.38(+0.68%) |
Sep 17, 2018 | 57.42 | 57.42 | 55.92 | 55.94 | 5,175 | -0.32(-0.58%) |
Sep 14, 2018 | 55.93 | 56.27 | 55.93 | 56.27 | 1,825 | +0.52(+0.93%) |
Sep 13, 2018 | 55.39 | 55.78 | 55.35 | 55.75 | 8,368 | +0.61(+1.11%) |
Sep 12, 2018 | 55.18 | 55.23 | 54.92 | 55.14 | 4,767 | -0.07(-0.13%) |
Sep 11, 2018 | 55.35 | 55.37 | 54.95 | 55.21 | 12,075 | -0.10(-0.17%) |
Sep 10, 2018 | 55.59 | 55.59 | 55.25 | 55.30 | 4,371 | -0.58(-1.04%) |
Sep 07, 2018 | 56.11 | 56.11 | 55.81 | 55.88 | 3,080 | -0.54(-0.96%) |
Sep 06, 2018 | 56.98 | 56.98 | 56.39 | 56.43 | 1,793 | +0.03(+0.06%) |
Sep 05, 2018 | 56.31 | 56.46 | 56.29 | 56.39 | 4,422 | +0.41(+0.73%) |