Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.40 | 57.03 | 54.40 | 56.78 | 340,183 | +2.14(+3.91%) |
Nov 29, 2018 | 54.95 | 55.41 | 53.97 | 54.65 | 246,855 | -0.49(-0.89%) |
Nov 28, 2018 | 53.85 | 55.27 | 53.10 | 55.14 | 193,983 | +1.49(+2.77%) |
Nov 27, 2018 | 53.46 | 54.44 | 53.34 | 53.65 | 147,306 | +0.01(+0.02%) |
Nov 26, 2018 | 54.74 | 54.76 | 53.22 | 53.64 | 146,531 | -0.25(-0.46%) |
Nov 23, 2018 | 52.38 | 54.22 | 51.99 | 53.89 | 51,804 | +1.41(+2.68%) |
Nov 21, 2018 | 52.48 | 52.48 | 52.48 | 0 | +0.86(+1.66%) | |
Nov 20, 2018 | 52.30 | 52.98 | 51.58 | 51.63 | 230,188 | -1.44(-2.71%) |
Nov 19, 2018 | 53.70 | 54.44 | 52.22 | 53.06 | 194,899 | -0.83(-1.53%) |
Nov 16, 2018 | 53.30 | 54.58 | 52.60 | 53.89 | 282,893 | +0.11(+0.20%) |
Nov 15, 2018 | 53.10 | 53.91 | 51.95 | 53.78 | 171,179 | +0.43(+0.81%) |
Nov 14, 2018 | 54.57 | 54.60 | 52.48 | 53.35 | 243,805 | -0.72(-1.33%) |
Nov 13, 2018 | 54.32 | 55.50 | 54.03 | 54.07 | 159,974 | -0.03(-0.05%) |
Nov 12, 2018 | 55.60 | 55.64 | 53.99 | 54.10 | 147,004 | -1.62(-2.92%) |
Nov 09, 2018 | 56.86 | 57.24 | 55.16 | 55.72 | 185,379 | -1.35(-2.36%) |
Nov 08, 2018 | 56.68 | 57.36 | 56.68 | 57.07 | 329,108 | +0.25(+0.43%) |
Nov 07, 2018 | 57.10 | 57.89 | 56.72 | 56.82 | 423,615 | -0.21(-0.36%) |
Nov 06, 2018 | 55.13 | 57.18 | 55.13 | 57.03 | 364,785 | +1.67(+3.02%) |
Nov 05, 2018 | 55.29 | 55.89 | 54.95 | 55.36 | 304,831 | +0.36(+0.66%) |
Nov 02, 2018 | 55.59 | 57.35 | 54.82 | 54.99 | 329,924 | -0.50(-0.90%) |
Nov 01, 2018 | 56.78 | 56.84 | 53.29 | 55.49 | 434,488 | -0.91(-1.61%) |
Oct 31, 2018 | 56.84 | 60.78 | 54.15 | 56.40 | 1,161,992 | +5.94(+11.76%) |
Oct 30, 2018 | 49.73 | 50.85 | 49.30 | 50.46 | 223,537 | +0.59(+1.18%) |
Oct 29, 2018 | 50.80 | 51.47 | 49.22 | 49.87 | 450,650 | +0.65(+1.32%) |
Oct 26, 2018 | 47.65 | 49.28 | 46.51 | 49.22 | 445,011 | +0.81(+1.67%) |
Oct 25, 2018 | 46.43 | 48.71 | 46.43 | 48.42 | 264,274 | +2.09(+4.50%) |
Oct 24, 2018 | 49.59 | 49.97 | 46.26 | 46.33 | 421,793 | -3.33(-6.70%) |
Oct 23, 2018 | 49.50 | 49.74 | 48.36 | 49.66 | 310,568 | -0.59(-1.18%) |
Oct 22, 2018 | 50.33 | 51.02 | 49.74 | 50.25 | 176,372 | +0.06(+0.12%) |
Oct 19, 2018 | 49.56 | 50.22 | 49.09 | 50.19 | 220,423 | +0.63(+1.27%) |
Oct 18, 2018 | 51.58 | 52.26 | 49.50 | 49.56 | 174,530 | -2.21(-4.26%) |
Oct 17, 2018 | 51.54 | 52.09 | 50.59 | 51.76 | 298,624 | +0.59(+1.15%) |
Oct 16, 2018 | 50.26 | 51.30 | 49.56 | 51.17 | 238,231 | +1.32(+2.65%) |
Oct 15, 2018 | 49.61 | 50.34 | 49.47 | 49.85 | 163,292 | +0.16(+0.32%) |
Oct 12, 2018 | 50.68 | 50.79 | 49.02 | 49.70 | 216,868 | +0.32(+0.66%) |
Oct 11, 2018 | 50.11 | 51.20 | 49.26 | 49.37 | 309,337 | -0.70(-1.40%) |
Oct 10, 2018 | 51.77 | 51.97 | 50.04 | 50.07 | 391,144 | -1.79(-3.45%) |
Oct 09, 2018 | 52.04 | 52.43 | 51.49 | 51.86 | 271,758 | -0.19(-0.36%) |
Oct 08, 2018 | 52.23 | 52.58 | 51.37 | 52.05 | 158,318 | -0.25(-0.47%) |
Oct 05, 2018 | 54.27 | 54.29 | 52.27 | 52.30 | 241,043 | -1.74(-3.22%) |
Oct 04, 2018 | 53.94 | 54.61 | 53.68 | 54.04 | 558,200 | -0.39(-0.72%) |
Oct 03, 2018 | 54.20 | 55.40 | 53.95 | 54.43 | 242,679 | +0.32(+0.58%) |
Oct 02, 2018 | 55.35 | 55.39 | 53.85 | 54.12 | 270,195 | -1.33(-2.40%) |
Oct 01, 2018 | 58.16 | 58.16 | 54.67 | 55.45 | 339,709 | -2.54(-4.38%) |
Sep 28, 2018 | 58.08 | 59.27 | 57.59 | 57.99 | 487,166 | -0.25(-0.42%) |
Sep 27, 2018 | 57.69 | 59.12 | 57.69 | 58.23 | 203,541 | +0.84(+1.46%) |
Sep 26, 2018 | 56.12 | 58.52 | 56.07 | 57.39 | 386,302 | +1.28(+2.28%) |
Sep 25, 2018 | 56.85 | 56.85 | 55.72 | 56.12 | 338,588 | -0.64(-1.13%) |
Sep 24, 2018 | 57.84 | 57.84 | 55.77 | 56.76 | 338,009 | -1.08(-1.87%) |
Sep 21, 2018 | 58.28 | 58.62 | 57.79 | 57.84 | 654,671 | -0.54(-0.93%) |
Sep 20, 2018 | 58.72 | 59.11 | 57.84 | 58.38 | 128,132 | +0.00(+0.00%) |
Sep 19, 2018 | 58.72 | 59.46 | 58.18 | 58.38 | 246,247 | -0.44(-0.75%) |
Sep 18, 2018 | 59.46 | 59.75 | 58.48 | 58.82 | 171,348 | -0.54(-0.91%) |
Sep 17, 2018 | 59.41 | 60.24 | 59.21 | 59.36 | 295,373 | -0.74(-1.23%) |
Sep 14, 2018 | 59.90 | 61.28 | 59.36 | 60.10 | 163,718 | -0.34(-0.57%) |
Sep 13, 2018 | 59.16 | 60.64 | 59.16 | 60.44 | 132,727 | +1.42(+2.41%) |
Sep 12, 2018 | 60.88 | 61.13 | 58.97 | 59.02 | 224,093 | -1.92(-3.15%) |
Sep 11, 2018 | 60.83 | 61.42 | 60.24 | 60.93 | 125,810 | +0.05(+0.08%) |
Sep 10, 2018 | 59.95 | 61.42 | 59.70 | 60.88 | 191,776 | +0.98(+1.64%) |
Sep 07, 2018 | 60.00 | 60.98 | 59.56 | 59.90 | 188,546 | -0.29(-0.49%) |
Sep 06, 2018 | 61.23 | 61.77 | 60.10 | 60.20 | 290,036 | -1.23(-2.00%) |
Sep 05, 2018 | 63.98 | 64.18 | 61.13 | 61.42 | 294,683 | -2.60(-4.07%) |