Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.37 | 58.12 | 57.09 | 58.04 | 134,025 | +0.57(+0.99%) |
Nov 29, 2018 | 57.79 | 58.11 | 57.22 | 57.47 | 108,462 | -0.32(-0.55%) |
Nov 28, 2018 | 56.88 | 57.91 | 56.87 | 57.79 | 122,873 | +0.83(+1.46%) |
Nov 27, 2018 | 57.17 | 57.46 | 56.50 | 56.96 | 133,849 | -0.45(-0.78%) |
Nov 26, 2018 | 57.83 | 58.41 | 57.25 | 57.41 | 144,593 | -0.17(-0.30%) |
Nov 23, 2018 | 57.88 | 57.88 | 57.01 | 57.58 | 53,035 | -0.40(-0.69%) |
Nov 22, 2018 | 57.84 | 58.37 | 57.84 | 57.98 | 38,351 | +0.14(+0.24%) |
Nov 21, 2018 | 57.95 | 58.77 | 57.84 | 57.84 | 270,045 | +0.26(+0.45%) |
Nov 20, 2018 | 57.43 | 57.98 | 56.95 | 57.58 | 170,689 | -0.34(-0.59%) |
Nov 19, 2018 | 58.27 | 58.74 | 57.60 | 57.92 | 107,561 | -0.34(-0.58%) |
Nov 16, 2018 | 58.08 | 58.52 | 57.76 | 58.26 | 122,725 | +0.12(+0.21%) |
Nov 15, 2018 | 58.21 | 58.43 | 57.43 | 58.14 | 158,395 | -0.33(-0.56%) |
Nov 14, 2018 | 58.49 | 58.89 | 58.15 | 58.47 | 138,681 | +0.43(+0.74%) |
Nov 13, 2018 | 58.17 | 58.98 | 57.53 | 58.04 | 169,259 | -0.19(-0.33%) |
Nov 12, 2018 | 58.68 | 58.68 | 57.57 | 58.23 | 468,775 | -0.49(-0.83%) |
Nov 09, 2018 | 59.19 | 59.32 | 58.42 | 58.72 | 194,719 | -0.87(-1.46%) |
Nov 08, 2018 | 59.80 | 59.93 | 58.39 | 59.59 | 205,449 | -0.23(-0.38%) |
Nov 07, 2018 | 62.50 | 62.50 | 58.80 | 59.82 | 346,913 | -0.18(-0.30%) |
Nov 06, 2018 | 59.39 | 60.32 | 56.24 | 60.00 | 539,785 | -2.56(-4.09%) |
Nov 05, 2018 | 61.91 | 62.75 | 61.55 | 62.56 | 133,629 | +0.97(+1.57%) |
Nov 02, 2018 | 62.35 | 62.44 | 61.20 | 61.59 | 100,031 | -0.64(-1.03%) |
Nov 01, 2018 | 62.17 | 62.42 | 61.26 | 62.23 | 115,867 | +0.25(+0.40%) |
Oct 31, 2018 | 61.96 | 62.84 | 61.56 | 61.98 | 155,004 | +0.53(+0.86%) |
Oct 30, 2018 | 60.35 | 61.52 | 60.20 | 61.45 | 139,418 | +0.86(+1.42%) |
Oct 29, 2018 | 60.03 | 60.85 | 60.03 | 60.59 | 158,352 | +0.13(+0.22%) |
Oct 26, 2018 | 60.61 | 60.80 | 59.62 | 60.46 | 238,181 | -0.53(-0.87%) |
Oct 25, 2018 | 61.30 | 61.87 | 60.90 | 60.99 | 201,946 | -0.09(-0.15%) |
Oct 24, 2018 | 64.10 | 64.10 | 60.99 | 61.08 | 152,322 | -2.88(-4.50%) |
Oct 23, 2018 | 64.86 | 64.86 | 62.56 | 63.96 | 294,703 | -1.86(-2.83%) |
Oct 22, 2018 | 63.95 | 66.02 | 63.88 | 65.82 | 253,175 | +2.19(+3.44%) |
Oct 19, 2018 | 63.52 | 64.56 | 63.52 | 63.63 | 150,906 | +0.24(+0.38%) |
Oct 18, 2018 | 62.63 | 63.65 | 62.47 | 63.39 | 157,534 | +0.74(+1.18%) |
Oct 17, 2018 | 63.58 | 63.63 | 62.64 | 62.65 | 108,050 | -0.85(-1.34%) |
Oct 16, 2018 | 63.42 | 64.12 | 63.34 | 63.50 | 126,109 | +0.26(+0.41%) |
Oct 15, 2018 | 64.04 | 64.46 | 63.14 | 63.24 | 149,614 | -0.77(-1.20%) |
Oct 12, 2018 | 63.82 | 64.19 | 63.10 | 64.01 | 295,678 | +0.95(+1.51%) |
Oct 11, 2018 | 62.34 | 63.80 | 62.34 | 63.06 | 246,718 | -0.17(-0.27%) |
Oct 10, 2018 | 64.69 | 64.74 | 62.67 | 63.23 | 344,032 | -1.56(-2.41%) |
Oct 09, 2018 | 66.22 | 66.22 | 64.72 | 64.79 | 105,477 | -1.55(-2.34%) |
Oct 05, 2018 | 66.34 | 66.34 | 66.34 | 0 | +0.66(+1.00%) | |
Oct 04, 2018 | 66.05 | 66.19 | 65.42 | 65.68 | 82,000 | -0.41(-0.62%) |
Oct 03, 2018 | 66.25 | 66.39 | 65.76 | 66.09 | 77,083 | +0.00(+0.00%) |
Oct 02, 2018 | 66.95 | 66.95 | 65.82 | 66.09 | 100,297 | -0.86(-1.28%) |
Oct 01, 2018 | 66.99 | 68.11 | 66.46 | 66.95 | 141,611 | +0.18(+0.27%) |
Sep 28, 2018 | 66.29 | 67.03 | 66.29 | 66.77 | 163,288 | +0.33(+0.50%) |
Sep 27, 2018 | 66.21 | 66.72 | 65.98 | 66.44 | 100,351 | +0.36(+0.54%) |
Sep 26, 2018 | 66.90 | 67.01 | 65.64 | 66.08 | 100,016 | -0.90(-1.34%) |
Sep 25, 2018 | 67.05 | 67.71 | 66.96 | 66.98 | 139,219 | -0.07(-0.10%) |
Sep 24, 2018 | 65.66 | 67.08 | 65.06 | 67.05 | 150,534 | +1.50(+2.29%) |
Sep 21, 2018 | 64.90 | 66.02 | 64.67 | 65.55 | 361,677 | +0.65(+1.00%) |
Sep 20, 2018 | 64.82 | 65.27 | 64.63 | 64.90 | 66,897 | +0.39(+0.60%) |
Sep 19, 2018 | 64.50 | 64.78 | 63.86 | 64.51 | 96,741 | +0.01(+0.02%) |
Sep 18, 2018 | 64.24 | 64.63 | 63.58 | 64.50 | 84,859 | +0.36(+0.56%) |
Sep 17, 2018 | 65.22 | 65.45 | 64.02 | 64.14 | 105,528 | -0.95(-1.46%) |
Sep 14, 2018 | 65.27 | 65.47 | 64.47 | 65.09 | 79,534 | -0.07(-0.11%) |
Sep 13, 2018 | 64.86 | 65.38 | 64.70 | 65.16 | 145,445 | +0.57(+0.88%) |
Sep 12, 2018 | 63.87 | 64.64 | 63.56 | 64.59 | 166,982 | +0.83(+1.30%) |
Sep 11, 2018 | 62.23 | 63.84 | 62.17 | 63.76 | 98,198 | +1.42(+2.28%) |
Sep 10, 2018 | 62.75 | 62.87 | 61.80 | 62.34 | 173,561 | -0.35(-0.56%) |
Sep 07, 2018 | 63.27 | 63.62 | 62.55 | 62.69 | 113,205 | -0.71(-1.12%) |
Sep 06, 2018 | 62.93 | 64.05 | 62.87 | 63.40 | 152,959 | +0.40(+0.63%) |
Sep 05, 2018 | 63.68 | 64.25 | 62.30 | 63.00 | 177,770 | -0.78(-1.22%) |