Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.30 | 62.13 | 61.17 | 61.86 | 179,515 | +0.46(+0.74%) |
Nov 29, 2018 | 60.92 | 61.70 | 60.69 | 61.41 | 93,530 | -0.04(-0.07%) |
Nov 28, 2018 | 59.48 | 61.76 | 59.14 | 61.45 | 157,257 | +2.20(+3.72%) |
Nov 27, 2018 | 59.26 | 59.84 | 59.02 | 59.25 | 153,607 | -0.31(-0.52%) |
Nov 26, 2018 | 60.18 | 60.41 | 59.33 | 59.56 | 264,889 | -0.20(-0.33%) |
Nov 23, 2018 | 59.15 | 60.53 | 59.15 | 59.75 | 52,198 | +0.20(+0.33%) |
Nov 21, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 59.45 | 60.13 | 59.21 | 59.56 | 226,005 | -0.58(-0.96%) |
Nov 19, 2018 | 60.48 | 60.92 | 59.90 | 60.14 | 202,778 | -0.44(-0.73%) |
Nov 16, 2018 | 59.53 | 60.87 | 59.53 | 60.58 | 176,732 | +0.56(+0.93%) |
Nov 15, 2018 | 57.88 | 60.05 | 57.88 | 60.02 | 87,638 | +1.84(+3.16%) |
Nov 14, 2018 | 58.63 | 59.82 | 57.22 | 58.18 | 113,835 | -0.10(-0.17%) |
Nov 13, 2018 | 58.31 | 58.91 | 57.88 | 58.28 | 73,317 | -0.12(-0.21%) |
Nov 12, 2018 | 59.18 | 59.72 | 58.28 | 58.40 | 112,635 | -0.88(-1.48%) |
Nov 09, 2018 | 61.37 | 61.55 | 59.09 | 59.28 | 100,684 | -2.65(-4.28%) |
Nov 08, 2018 | 61.01 | 62.02 | 60.75 | 61.93 | 95,735 | +0.87(+1.43%) |
Nov 07, 2018 | 59.42 | 61.26 | 58.57 | 61.06 | 104,381 | +2.00(+3.39%) |
Nov 06, 2018 | 55.24 | 60.08 | 55.24 | 59.06 | 138,527 | +4.62(+8.49%) |
Nov 05, 2018 | 54.80 | 55.74 | 54.33 | 54.44 | 91,454 | -0.41(-0.75%) |
Nov 02, 2018 | 54.90 | 55.83 | 54.16 | 54.85 | 121,496 | +0.15(+0.28%) |
Nov 01, 2018 | 54.97 | 55.17 | 54.26 | 54.70 | 76,155 | -0.07(-0.13%) |
Oct 31, 2018 | 55.90 | 56.44 | 54.74 | 54.77 | 84,432 | -0.87(-1.57%) |
Oct 30, 2018 | 54.85 | 55.81 | 54.28 | 55.64 | 78,035 | +1.06(+1.94%) |
Oct 29, 2018 | 54.86 | 55.20 | 54.08 | 54.58 | 91,331 | +0.45(+0.84%) |
Oct 26, 2018 | 53.99 | 54.77 | 53.22 | 54.13 | 113,621 | -0.10(-0.18%) |
Oct 25, 2018 | 53.73 | 54.57 | 53.47 | 54.22 | 89,095 | +0.89(+1.67%) |
Oct 24, 2018 | 53.31 | 54.06 | 53.17 | 53.33 | 117,022 | -0.22(-0.42%) |
Oct 23, 2018 | 52.69 | 53.87 | 52.69 | 53.56 | 181,918 | +0.12(+0.22%) |
Oct 22, 2018 | 53.44 | 54.02 | 53.26 | 53.44 | 69,022 | -0.05(-0.10%) |
Oct 19, 2018 | 52.98 | 54.02 | 51.93 | 53.49 | 102,146 | -0.28(-0.51%) |
Oct 18, 2018 | 53.48 | 54.24 | 53.22 | 53.77 | 74,248 | +0.09(+0.17%) |
Oct 17, 2018 | 54.03 | 54.31 | 52.94 | 53.68 | 78,681 | +0.01(+0.02%) |
Oct 16, 2018 | 52.90 | 53.81 | 52.38 | 53.67 | 117,772 | +1.05(+1.99%) |
Oct 15, 2018 | 52.84 | 53.19 | 52.57 | 52.62 | 89,818 | -0.29(-0.55%) |
Oct 12, 2018 | 54.16 | 54.16 | 52.62 | 52.92 | 115,534 | -0.52(-0.96%) |
Oct 11, 2018 | 54.30 | 54.43 | 53.33 | 53.43 | 76,830 | -1.00(-1.83%) |
Oct 10, 2018 | 55.94 | 56.44 | 54.42 | 54.43 | 78,712 | -1.64(-2.92%) |
Oct 09, 2018 | 55.52 | 56.53 | 55.52 | 56.06 | 53,129 | +0.54(+0.98%) |
Oct 08, 2018 | 55.57 | 55.75 | 55.31 | 55.52 | 45,551 | -0.20(-0.35%) |
Oct 05, 2018 | 55.58 | 56.30 | 55.41 | 55.72 | 56,810 | +0.05(+0.10%) |
Oct 04, 2018 | 56.03 | 56.91 | 55.19 | 55.66 | 50,243 | -0.30(-0.54%) |
Oct 03, 2018 | 55.64 | 56.07 | 55.16 | 55.97 | 59,525 | +0.61(+1.11%) |
Oct 02, 2018 | 55.15 | 55.48 | 55.15 | 55.35 | 71,831 | +0.75(+1.37%) |
Oct 01, 2018 | 56.09 | 56.20 | 54.44 | 54.61 | 74,448 | -1.44(-2.57%) |
Sep 28, 2018 | 55.02 | 56.22 | 54.76 | 56.05 | 85,834 | +0.98(+1.78%) |
Sep 27, 2018 | 54.96 | 55.25 | 54.62 | 55.07 | 57,521 | +0.00(+0.00%) |
Sep 26, 2018 | 55.20 | 55.56 | 54.94 | 55.07 | 89,543 | -0.18(-0.32%) |
Sep 25, 2018 | 54.98 | 55.60 | 54.98 | 55.25 | 71,358 | +0.04(+0.08%) |
Sep 24, 2018 | 54.40 | 55.25 | 54.31 | 55.20 | 106,912 | +0.53(+0.98%) |
Sep 21, 2018 | 53.42 | 54.71 | 53.38 | 54.67 | 325,902 | +1.16(+2.16%) |
Sep 20, 2018 | 53.07 | 53.60 | 52.98 | 53.51 | 63,181 | +0.62(+1.18%) |
Sep 19, 2018 | 53.21 | 53.56 | 52.76 | 52.89 | 80,310 | -0.40(-0.75%) |
Sep 18, 2018 | 53.96 | 53.96 | 53.29 | 53.29 | 62,196 | -0.58(-1.07%) |
Sep 17, 2018 | 54.98 | 55.09 | 53.69 | 53.87 | 67,266 | -1.02(-1.86%) |
Sep 14, 2018 | 54.47 | 55.02 | 54.47 | 54.89 | 102,034 | +0.36(+0.65%) |
Sep 13, 2018 | 54.22 | 54.67 | 54.09 | 54.53 | 91,941 | +0.49(+0.90%) |
Sep 12, 2018 | 54.36 | 54.40 | 53.78 | 54.05 | 109,508 | -0.44(-0.82%) |
Sep 11, 2018 | 55.16 | 55.25 | 54.45 | 54.49 | 110,392 | -0.84(-1.53%) |
Sep 10, 2018 | 56.22 | 56.22 | 55.20 | 55.34 | 52,363 | -0.62(-1.11%) |
Sep 07, 2018 | 56.09 | 56.27 | 55.81 | 55.96 | 53,548 | -0.27(-0.47%) |
Sep 06, 2018 | 56.58 | 56.80 | 56.18 | 56.22 | 60,752 | -0.22(-0.39%) |
Sep 05, 2018 | 56.49 | 56.91 | 56.18 | 56.45 | 38,332 | -0.04(-0.08%) |