Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.61 | 55.36 | 54.44 | 55.30 | 911,292 | +0.79(+1.44%) |
Nov 29, 2018 | 53.33 | 55.22 | 53.29 | 54.51 | 759,524 | +0.88(+1.63%) |
Nov 28, 2018 | 52.99 | 53.85 | 52.94 | 53.63 | 1,163,767 | +0.74(+1.40%) |
Nov 27, 2018 | 52.75 | 53.32 | 52.56 | 52.89 | 540,211 | -0.02(-0.04%) |
Nov 26, 2018 | 52.95 | 53.41 | 52.62 | 52.91 | 591,021 | +0.40(+0.77%) |
Nov 23, 2018 | 51.61 | 53.19 | 51.47 | 52.51 | 217,894 | +0.46(+0.88%) |
Nov 21, 2018 | 52.05 | 52.05 | 52.05 | 0 | +0.14(+0.27%) | |
Nov 20, 2018 | 52.18 | 52.52 | 51.60 | 51.91 | 619,282 | -0.82(-1.55%) |
Nov 19, 2018 | 54.13 | 54.24 | 52.44 | 52.73 | 895,868 | -1.40(-2.58%) |
Nov 16, 2018 | 53.45 | 54.91 | 53.33 | 54.13 | 622,535 | +0.96(+1.80%) |
Nov 15, 2018 | 52.17 | 53.33 | 51.43 | 53.17 | 756,661 | +0.66(+1.26%) |
Nov 14, 2018 | 53.28 | 53.53 | 52.24 | 52.51 | 543,538 | -0.36(-0.68%) |
Nov 13, 2018 | 54.22 | 54.41 | 52.72 | 52.87 | 597,012 | -1.19(-2.20%) |
Nov 12, 2018 | 54.03 | 54.67 | 53.68 | 54.06 | 1,077,953 | +0.23(+0.42%) |
Nov 09, 2018 | 54.28 | 54.52 | 53.40 | 53.83 | 1,053,291 | -0.52(-0.96%) |
Nov 08, 2018 | 53.99 | 54.45 | 53.74 | 54.35 | 799,221 | +0.42(+0.78%) |
Nov 07, 2018 | 52.82 | 53.97 | 52.78 | 53.94 | 813,526 | +1.72(+3.29%) |
Nov 06, 2018 | 51.74 | 52.31 | 51.22 | 52.22 | 735,035 | +0.45(+0.87%) |
Nov 05, 2018 | 50.91 | 51.80 | 50.41 | 51.77 | 1,426,116 | +1.01(+2.00%) |
Nov 02, 2018 | 50.14 | 51.47 | 50.14 | 50.75 | 1,930,716 | +0.94(+1.89%) |
Nov 01, 2018 | 49.51 | 50.41 | 48.48 | 49.81 | 4,014,539 | +0.33(+0.67%) |
Oct 31, 2018 | 50.29 | 50.41 | 48.74 | 49.48 | 1,934,313 | -0.38(-0.77%) |
Oct 30, 2018 | 52.20 | 52.20 | 48.83 | 49.86 | 2,017,216 | -3.04(-5.74%) |
Oct 29, 2018 | 53.50 | 54.25 | 52.42 | 52.90 | 824,816 | +0.03(+0.06%) |
Oct 26, 2018 | 53.50 | 53.67 | 52.02 | 52.87 | 763,989 | -1.20(-2.22%) |
Oct 25, 2018 | 53.44 | 54.55 | 53.18 | 54.07 | 900,682 | +0.85(+1.59%) |
Oct 24, 2018 | 54.27 | 55.08 | 53.21 | 53.22 | 1,247,814 | -1.26(-2.31%) |
Oct 23, 2018 | 54.60 | 54.76 | 53.72 | 54.48 | 592,481 | -0.67(-1.21%) |
Oct 22, 2018 | 55.05 | 55.39 | 54.44 | 55.15 | 656,124 | +0.09(+0.16%) |
Oct 19, 2018 | 56.05 | 56.13 | 54.72 | 55.06 | 562,961 | -0.76(-1.36%) |
Oct 18, 2018 | 55.67 | 55.94 | 55.30 | 55.82 | 597,474 | +0.38(+0.69%) |
Oct 17, 2018 | 55.57 | 55.66 | 54.60 | 55.44 | 538,602 | -0.09(-0.16%) |
Oct 16, 2018 | 54.76 | 55.63 | 54.50 | 55.52 | 575,165 | +0.88(+1.60%) |
Oct 15, 2018 | 54.74 | 55.33 | 54.24 | 54.65 | 817,443 | +0.04(+0.07%) |
Oct 12, 2018 | 55.49 | 55.77 | 54.02 | 54.61 | 1,337,560 | -0.34(-0.62%) |
Oct 11, 2018 | 55.34 | 56.07 | 54.82 | 54.95 | 1,157,492 | -0.55(-0.99%) |
Oct 10, 2018 | 56.80 | 57.06 | 55.49 | 55.50 | 1,130,063 | -1.07(-1.90%) |
Oct 09, 2018 | 56.33 | 57.18 | 56.33 | 56.58 | 1,598,901 | +0.26(+0.47%) |
Oct 08, 2018 | 56.45 | 56.74 | 55.53 | 56.31 | 633,170 | -0.18(-0.31%) |
Oct 05, 2018 | 55.88 | 57.07 | 55.88 | 56.49 | 1,455,892 | +0.46(+0.81%) |
Oct 04, 2018 | 56.63 | 56.76 | 55.88 | 56.03 | 556,381 | -0.74(-1.31%) |
Oct 03, 2018 | 57.23 | 57.23 | 56.47 | 56.77 | 964,829 | -0.26(-0.45%) |
Oct 02, 2018 | 57.74 | 58.19 | 56.77 | 57.03 | 1,255,311 | -0.68(-1.17%) |
Oct 01, 2018 | 57.59 | 57.88 | 57.36 | 57.71 | 685,411 | +0.40(+0.69%) |
Sep 28, 2018 | 56.29 | 57.39 | 56.18 | 57.31 | 773,510 | +0.94(+1.67%) |
Sep 27, 2018 | 56.62 | 57.01 | 56.26 | 56.37 | 752,614 | -0.19(-0.34%) |
Sep 26, 2018 | 56.60 | 57.25 | 56.23 | 56.56 | 673,635 | -0.04(-0.06%) |
Sep 25, 2018 | 56.46 | 56.76 | 56.35 | 56.60 | 936,739 | +0.07(+0.13%) |
Sep 24, 2018 | 56.41 | 56.82 | 56.11 | 56.52 | 1,018,520 | +0.11(+0.19%) |
Sep 21, 2018 | 56.63 | 57.47 | 56.32 | 56.41 | 1,545,372 | -0.21(-0.38%) |
Sep 20, 2018 | 56.82 | 56.94 | 56.21 | 56.63 | 1,301,175 | -0.12(-0.22%) |
Sep 19, 2018 | 58.66 | 58.82 | 56.74 | 56.75 | 874,343 | -1.77(-3.02%) |
Sep 18, 2018 | 58.71 | 59.18 | 58.48 | 58.52 | 748,645 | +0.13(+0.23%) |
Sep 17, 2018 | 58.81 | 58.81 | 58.01 | 58.38 | 729,090 | -0.38(-0.65%) |
Sep 14, 2018 | 58.99 | 59.36 | 58.62 | 58.77 | 726,414 | -0.23(-0.38%) |
Sep 13, 2018 | 58.91 | 59.19 | 58.52 | 58.99 | 573,347 | +0.27(+0.46%) |
Sep 12, 2018 | 58.63 | 59.01 | 58.31 | 58.72 | 650,228 | +0.15(+0.25%) |
Sep 11, 2018 | 58.11 | 58.82 | 57.74 | 58.57 | 545,445 | +0.50(+0.86%) |
Sep 10, 2018 | 58.38 | 58.50 | 57.81 | 58.08 | 807,059 | -0.20(-0.34%) |
Sep 07, 2018 | 59.20 | 59.54 | 58.21 | 58.27 | 708,943 | -0.98(-1.66%) |
Sep 06, 2018 | 59.45 | 59.77 | 58.97 | 59.26 | 498,506 | +0.02(+0.04%) |
Sep 05, 2018 | 59.51 | 59.61 | 58.38 | 59.23 | 815,749 | -0.37(-0.63%) |