Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.52 | 59.89 | 58.52 | 59.39 | 45,234 | +0.63(+1.08%) |
Nov 29, 2018 | 59.17 | 59.54 | 58.14 | 58.76 | 12,335 | -0.60(-1.01%) |
Nov 28, 2018 | 58.99 | 59.54 | 58.06 | 59.36 | 15,541 | +0.87(+1.49%) |
Nov 27, 2018 | 58.57 | 59.11 | 58.45 | 58.49 | 14,106 | -0.46(-0.77%) |
Nov 26, 2018 | 59.93 | 59.93 | 58.46 | 58.95 | 16,871 | -0.52(-0.87%) |
Nov 23, 2018 | 58.41 | 59.46 | 58.41 | 59.46 | 5,565 | +0.73(+1.25%) |
Nov 21, 2018 | 58.73 | 58.73 | 58.73 | 0 | -0.30(-0.50%) | |
Nov 20, 2018 | 58.35 | 59.08 | 58.31 | 59.02 | 18,570 | +0.36(+0.62%) |
Nov 19, 2018 | 59.16 | 59.23 | 58.51 | 58.66 | 24,935 | -1.15(-1.92%) |
Nov 16, 2018 | 59.31 | 60.12 | 59.31 | 59.81 | 15,038 | +0.06(+0.10%) |
Nov 15, 2018 | 59.50 | 59.96 | 58.52 | 59.75 | 24,811 | +0.02(+0.03%) |
Nov 14, 2018 | 60.86 | 60.86 | 59.31 | 59.73 | 17,654 | -0.71(-1.17%) |
Nov 13, 2018 | 60.63 | 60.80 | 59.37 | 60.44 | 20,348 | +0.07(+0.11%) |
Nov 12, 2018 | 60.36 | 60.38 | 59.83 | 60.37 | 21,533 | +0.11(+0.18%) |
Nov 09, 2018 | 60.14 | 60.80 | 60.14 | 60.26 | 16,933 | +0.01(+0.01%) |
Nov 08, 2018 | 59.87 | 60.45 | 59.71 | 60.25 | 17,772 | +0.30(+0.49%) |
Nov 07, 2018 | 59.88 | 59.96 | 58.95 | 59.96 | 15,792 | +0.61(+1.02%) |
Nov 06, 2018 | 59.45 | 59.62 | 58.55 | 59.35 | 23,647 | -0.03(-0.04%) |
Nov 05, 2018 | 58.66 | 59.92 | 58.12 | 59.38 | 13,790 | +0.73(+1.25%) |
Nov 02, 2018 | 59.96 | 59.98 | 58.48 | 58.64 | 19,656 | +0.71(+1.22%) |
Nov 01, 2018 | 58.27 | 58.58 | 57.29 | 57.93 | 19,583 | -0.32(-0.55%) |
Oct 31, 2018 | 58.70 | 59.06 | 57.60 | 58.25 | 17,138 | +0.21(+0.36%) |
Oct 30, 2018 | 55.31 | 58.06 | 55.31 | 58.04 | 22,358 | +1.38(+2.44%) |
Oct 29, 2018 | 57.63 | 57.63 | 56.00 | 56.66 | 19,188 | -0.16(-0.28%) |
Oct 26, 2018 | 56.30 | 56.82 | 55.23 | 56.82 | 15,512 | -0.19(-0.33%) |
Oct 25, 2018 | 56.59 | 58.38 | 56.38 | 57.00 | 37,711 | +0.67(+1.18%) |
Oct 24, 2018 | 58.85 | 58.85 | 56.30 | 56.34 | 19,079 | -2.13(-3.64%) |
Oct 23, 2018 | 58.27 | 59.08 | 58.27 | 58.46 | 15,651 | -0.47(-0.80%) |
Oct 22, 2018 | 59.11 | 59.68 | 58.72 | 58.94 | 14,438 | -0.10(-0.17%) |
Oct 19, 2018 | 59.28 | 59.48 | 58.79 | 59.04 | 19,893 | -0.35(-0.58%) |
Oct 18, 2018 | 60.47 | 61.13 | 58.93 | 59.38 | 25,434 | -1.33(-2.20%) |
Oct 17, 2018 | 60.78 | 60.93 | 59.84 | 60.72 | 31,676 | -0.20(-0.33%) |
Oct 16, 2018 | 60.97 | 61.68 | 59.65 | 60.92 | 27,383 | +0.25(+0.42%) |
Oct 15, 2018 | 62.24 | 62.24 | 59.20 | 60.67 | 26,895 | -1.55(-2.50%) |
Oct 12, 2018 | 62.22 | 63.04 | 61.56 | 62.22 | 26,051 | +0.79(+1.29%) |
Oct 11, 2018 | 62.43 | 63.35 | 61.23 | 61.43 | 19,076 | -1.25(-1.99%) |
Oct 10, 2018 | 63.64 | 63.97 | 62.06 | 62.68 | 42,907 | -1.04(-1.63%) |
Oct 09, 2018 | 63.51 | 64.18 | 63.51 | 63.72 | 23,691 | +0.01(+0.01%) |
Oct 08, 2018 | 63.21 | 63.76 | 63.21 | 63.71 | 29,312 | +0.45(+0.71%) |
Oct 05, 2018 | 63.43 | 63.55 | 62.78 | 63.26 | 60,627 | -0.01(-0.01%) |
Oct 04, 2018 | 63.33 | 63.34 | 63.10 | 63.27 | 26,844 | -0.12(-0.19%) |
Oct 03, 2018 | 63.18 | 63.76 | 62.47 | 63.39 | 27,305 | +0.87(+1.39%) |
Oct 02, 2018 | 62.65 | 63.06 | 61.50 | 62.52 | 24,825 | -0.42(-0.67%) |
Oct 01, 2018 | 63.97 | 65.08 | 62.77 | 62.94 | 17,565 | -0.61(-0.96%) |
Sep 28, 2018 | 63.17 | 63.76 | 63.17 | 63.55 | 21,669 | +0.13(+0.20%) |
Sep 27, 2018 | 62.70 | 63.84 | 62.66 | 63.42 | 71,488 | -3.59(-5.36%) |
Sep 26, 2018 | 67.14 | 67.60 | 66.42 | 67.01 | 22,030 | -0.42(-0.63%) |
Sep 25, 2018 | 68.19 | 68.82 | 66.42 | 67.43 | 34,448 | -0.93(-1.36%) |
Sep 24, 2018 | 67.69 | 68.36 | 67.35 | 68.36 | 15,899 | +0.34(+0.50%) |
Sep 21, 2018 | 68.83 | 69.16 | 67.52 | 68.02 | 75,429 | -0.72(-1.04%) |
Sep 20, 2018 | 68.28 | 69.12 | 67.77 | 68.74 | 12,821 | +0.80(+1.18%) |
Sep 19, 2018 | 69.16 | 69.21 | 66.29 | 67.94 | 35,326 | -1.14(-1.65%) |
Sep 18, 2018 | 69.12 | 70.22 | 68.95 | 69.08 | 16,657 | -0.21(-0.30%) |
Sep 17, 2018 | 69.97 | 70.39 | 69.04 | 69.29 | 12,823 | -0.59(-0.85%) |
Sep 14, 2018 | 68.49 | 70.18 | 68.49 | 69.88 | 9,709 | +1.48(+2.16%) |
Sep 13, 2018 | 68.19 | 68.74 | 67.73 | 68.40 | 9,869 | +0.56(+0.82%) |
Sep 12, 2018 | 67.18 | 68.01 | 67.09 | 67.85 | 15,424 | +0.63(+0.94%) |
Sep 11, 2018 | 67.26 | 67.68 | 66.80 | 67.22 | 17,231 | -0.04(-0.06%) |
Sep 10, 2018 | 68.39 | 68.39 | 67.18 | 67.26 | 15,755 | -1.05(-1.54%) |
Sep 07, 2018 | 67.55 | 68.48 | 67.30 | 68.31 | 11,313 | +0.88(+1.31%) |
Sep 06, 2018 | 67.55 | 67.85 | 67.01 | 67.43 | 9,445 | -0.21(-0.31%) |
Sep 05, 2018 | 68.01 | 68.01 | 67.01 | 67.64 | 9,008 | -0.08(-0.12%) |