Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.14 | 62.19 | 61.14 | 61.80 | 173,982 | +0.61(+0.99%) |
Nov 29, 2018 | 60.93 | 61.80 | 60.45 | 61.19 | 109,272 | +0.27(+0.45%) |
Nov 28, 2018 | 60.39 | 61.46 | 59.88 | 60.92 | 138,390 | +0.80(+1.34%) |
Nov 27, 2018 | 60.06 | 60.38 | 59.35 | 60.11 | 153,464 | +0.04(+0.06%) |
Nov 26, 2018 | 59.62 | 60.30 | 59.31 | 60.07 | 115,681 | +0.94(+1.58%) |
Nov 23, 2018 | 58.57 | 59.85 | 58.57 | 59.14 | 35,176 | +0.11(+0.19%) |
Nov 21, 2018 | 59.02 | 59.02 | 59.02 | 0 | +1.04(+1.80%) | |
Nov 20, 2018 | 58.44 | 59.18 | 57.56 | 57.98 | 159,848 | -1.26(-2.13%) |
Nov 19, 2018 | 58.97 | 59.61 | 58.63 | 59.25 | 116,682 | +0.25(+0.42%) |
Nov 16, 2018 | 58.41 | 59.21 | 58.27 | 59.00 | 166,865 | +0.30(+0.51%) |
Nov 15, 2018 | 57.15 | 59.20 | 57.01 | 58.70 | 111,746 | +1.36(+2.37%) |
Nov 14, 2018 | 57.69 | 58.22 | 56.94 | 57.34 | 113,455 | +0.08(+0.13%) |
Nov 13, 2018 | 57.43 | 58.25 | 56.64 | 57.26 | 113,441 | +0.11(+0.20%) |
Nov 12, 2018 | 57.94 | 58.09 | 57.08 | 57.15 | 165,557 | -0.78(-1.35%) |
Nov 09, 2018 | 58.66 | 59.22 | 57.74 | 57.93 | 109,124 | -0.87(-1.48%) |
Nov 08, 2018 | 59.28 | 59.89 | 58.38 | 58.80 | 100,056 | -0.51(-0.86%) |
Nov 07, 2018 | 58.77 | 60.05 | 58.00 | 59.31 | 141,576 | +0.78(+1.34%) |
Nov 06, 2018 | 57.11 | 59.00 | 56.50 | 58.53 | 161,956 | +1.43(+2.51%) |
Nov 05, 2018 | 56.82 | 57.32 | 56.05 | 57.09 | 300,803 | +0.20(+0.35%) |
Nov 02, 2018 | 57.21 | 57.73 | 56.60 | 56.90 | 233,823 | -0.14(-0.25%) |
Nov 01, 2018 | 56.62 | 57.64 | 56.30 | 57.04 | 200,571 | +0.42(+0.73%) |
Oct 31, 2018 | 57.15 | 57.75 | 56.59 | 56.62 | 164,341 | -0.20(-0.35%) |
Oct 30, 2018 | 55.52 | 57.19 | 54.39 | 56.82 | 177,265 | +1.31(+2.36%) |
Oct 29, 2018 | 55.54 | 56.63 | 54.73 | 55.51 | 221,900 | -0.50(-0.89%) |
Oct 26, 2018 | 53.92 | 57.08 | 53.66 | 56.01 | 191,021 | +1.01(+1.84%) |
Oct 25, 2018 | 55.19 | 58.97 | 52.43 | 55.00 | 539,957 | -3.68(-6.27%) |
Oct 24, 2018 | 59.98 | 61.15 | 58.45 | 58.68 | 131,391 | -1.27(-2.13%) |
Oct 23, 2018 | 60.26 | 60.51 | 59.23 | 59.95 | 118,338 | -1.10(-1.81%) |
Oct 22, 2018 | 60.50 | 61.49 | 59.69 | 61.06 | 220,838 | +0.93(+1.55%) |
Oct 19, 2018 | 60.43 | 60.92 | 59.48 | 60.12 | 107,959 | -0.30(-0.50%) |
Oct 18, 2018 | 61.50 | 61.56 | 60.11 | 60.43 | 128,049 | -1.38(-2.23%) |
Oct 17, 2018 | 62.30 | 62.30 | 61.02 | 61.80 | 130,459 | -0.57(-0.91%) |
Oct 16, 2018 | 61.06 | 62.55 | 60.52 | 62.37 | 129,385 | +1.65(+2.72%) |
Oct 15, 2018 | 60.14 | 61.12 | 59.44 | 60.72 | 118,002 | +0.74(+1.23%) |
Oct 12, 2018 | 60.49 | 60.49 | 59.10 | 59.98 | 209,244 | +0.41(+0.68%) |
Oct 11, 2018 | 61.17 | 61.41 | 59.58 | 59.58 | 210,134 | -1.59(-2.59%) |
Oct 10, 2018 | 62.93 | 63.09 | 61.12 | 61.16 | 188,271 | -1.94(-3.07%) |
Oct 09, 2018 | 63.55 | 64.10 | 62.98 | 63.10 | 190,529 | -0.53(-0.83%) |
Oct 08, 2018 | 64.06 | 64.38 | 63.20 | 63.63 | 178,474 | -0.57(-0.88%) |
Oct 05, 2018 | 66.05 | 66.50 | 63.61 | 64.19 | 396,345 | -1.91(-2.88%) |
Oct 04, 2018 | 66.54 | 66.56 | 65.70 | 66.10 | 147,678 | -0.52(-0.78%) |
Oct 03, 2018 | 66.07 | 66.77 | 65.32 | 66.62 | 216,953 | +0.72(+1.09%) |
Oct 02, 2018 | 68.00 | 68.00 | 65.68 | 65.90 | 286,905 | -1.86(-2.74%) |
Oct 01, 2018 | 67.80 | 68.72 | 67.50 | 67.76 | 451,314 | +0.08(+0.13%) |
Sep 28, 2018 | 65.48 | 67.72 | 65.22 | 67.68 | 378,546 | +2.31(+3.54%) |
Sep 27, 2018 | 65.57 | 66.13 | 65.32 | 65.36 | 149,171 | -0.05(-0.07%) |
Sep 26, 2018 | 64.96 | 66.00 | 64.81 | 65.41 | 136,023 | +0.54(+0.83%) |
Sep 25, 2018 | 64.97 | 65.27 | 64.48 | 64.87 | 223,333 | -0.02(-0.03%) |
Sep 24, 2018 | 65.33 | 65.45 | 64.42 | 64.89 | 197,109 | -0.58(-0.88%) |
Sep 21, 2018 | 65.33 | 66.20 | 65.01 | 65.47 | 522,740 | +0.37(+0.57%) |
Sep 20, 2018 | 65.11 | 65.72 | 64.95 | 65.10 | 135,821 | +0.35(+0.54%) |
Sep 19, 2018 | 64.61 | 65.28 | 64.11 | 64.75 | 244,995 | +0.13(+0.20%) |
Sep 18, 2018 | 64.32 | 64.98 | 63.68 | 64.62 | 164,670 | +0.32(+0.50%) |
Sep 17, 2018 | 64.76 | 64.76 | 63.46 | 64.30 | 372,599 | -0.46(-0.71%) |
Sep 14, 2018 | 62.74 | 64.82 | 62.73 | 64.76 | 535,877 | +2.12(+3.39%) |
Sep 13, 2018 | 62.79 | 62.90 | 61.95 | 62.64 | 212,958 | +0.18(+0.29%) |
Sep 12, 2018 | 62.17 | 62.63 | 61.82 | 62.46 | 110,167 | +0.08(+0.12%) |
Sep 11, 2018 | 62.85 | 63.24 | 62.25 | 62.38 | 117,591 | -0.54(-0.86%) |
Sep 10, 2018 | 62.07 | 63.29 | 62.07 | 62.92 | 158,709 | +1.07(+1.72%) |
Sep 07, 2018 | 61.74 | 62.45 | 61.60 | 61.85 | 109,760 | -0.05(-0.08%) |
Sep 06, 2018 | 61.69 | 62.70 | 61.63 | 61.90 | 113,926 | +0.04(+0.06%) |
Sep 05, 2018 | 61.57 | 62.15 | 61.32 | 61.86 | 193,622 | +0.33(+0.54%) |