Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.47 | 61.51 | 59.22 | 61.26 | 250,374 | +1.71(+2.86%) |
Nov 29, 2018 | 58.59 | 60.55 | 58.21 | 59.56 | 240,699 | +0.51(+0.86%) |
Nov 28, 2018 | 55.60 | 59.05 | 55.60 | 59.05 | 266,634 | +4.05(+7.37%) |
Nov 27, 2018 | 52.65 | 54.99 | 52.24 | 54.99 | 173,772 | +1.62(+3.04%) |
Nov 26, 2018 | 53.30 | 53.68 | 52.45 | 53.37 | 101,366 | +1.58(+3.05%) |
Nov 23, 2018 | 50.82 | 52.66 | 50.78 | 51.79 | 41,520 | +0.10(+0.19%) |
Nov 21, 2018 | 51.70 | 51.70 | 51.70 | 0 | -0.74(-1.41%) | |
Nov 20, 2018 | 52.77 | 54.23 | 51.85 | 52.43 | 175,658 | -1.59(-2.95%) |
Nov 19, 2018 | 56.09 | 56.45 | 53.35 | 54.02 | 170,675 | -2.20(-3.90%) |
Nov 16, 2018 | 54.21 | 56.89 | 54.21 | 56.22 | 136,349 | +1.51(+2.77%) |
Nov 15, 2018 | 52.21 | 54.71 | 50.63 | 54.71 | 234,717 | +1.56(+2.94%) |
Nov 14, 2018 | 55.41 | 55.47 | 52.47 | 53.14 | 147,515 | -1.41(-2.58%) |
Nov 13, 2018 | 56.33 | 56.90 | 54.05 | 54.55 | 170,431 | -1.18(-2.12%) |
Nov 12, 2018 | 57.71 | 58.21 | 55.35 | 55.73 | 189,822 | -2.36(-4.06%) |
Nov 09, 2018 | 58.08 | 58.67 | 57.27 | 58.09 | 183,399 | -0.65(-1.11%) |
Nov 08, 2018 | 58.41 | 59.32 | 58.04 | 58.74 | 186,047 | +0.12(+0.21%) |
Nov 07, 2018 | 55.60 | 58.75 | 55.31 | 58.62 | 345,661 | +4.76(+8.85%) |
Nov 06, 2018 | 52.78 | 53.98 | 52.78 | 53.85 | 89,249 | +0.83(+1.57%) |
Nov 05, 2018 | 51.69 | 53.67 | 51.69 | 53.02 | 124,735 | +1.33(+2.58%) |
Nov 02, 2018 | 54.03 | 54.41 | 50.67 | 51.69 | 314,950 | -1.07(-2.03%) |
Nov 01, 2018 | 51.19 | 52.89 | 51.19 | 52.76 | 151,679 | +1.93(+3.79%) |
Oct 31, 2018 | 51.86 | 52.27 | 50.70 | 50.83 | 211,908 | +0.33(+0.65%) |
Oct 30, 2018 | 48.93 | 50.72 | 48.22 | 50.51 | 210,280 | +1.51(+3.09%) |
Oct 29, 2018 | 50.11 | 51.40 | 46.90 | 48.99 | 233,009 | +0.35(+0.73%) |
Oct 26, 2018 | 48.88 | 49.95 | 46.81 | 48.64 | 254,651 | -1.70(-3.37%) |
Oct 25, 2018 | 48.65 | 51.33 | 46.81 | 50.33 | 152,343 | +1.73(+3.55%) |
Oct 24, 2018 | 53.90 | 54.66 | 48.24 | 48.61 | 227,594 | -5.26(-9.77%) |
Oct 23, 2018 | 52.72 | 54.59 | 51.32 | 53.87 | 254,978 | -0.83(-1.52%) |
Oct 22, 2018 | 56.15 | 56.37 | 54.01 | 54.71 | 129,426 | -1.39(-2.48%) |
Oct 19, 2018 | 58.30 | 58.54 | 55.91 | 56.10 | 173,384 | -1.71(-2.95%) |
Oct 18, 2018 | 59.65 | 59.65 | 56.35 | 57.80 | 266,058 | -2.11(-3.52%) |
Oct 17, 2018 | 58.95 | 60.20 | 57.93 | 59.91 | 208,335 | +0.86(+1.46%) |
Oct 16, 2018 | 55.55 | 59.14 | 55.55 | 59.05 | 252,764 | +4.74(+8.72%) |
Oct 15, 2018 | 55.41 | 55.99 | 54.29 | 54.31 | 171,894 | -1.23(-2.21%) |
Oct 12, 2018 | 55.09 | 56.12 | 53.73 | 55.54 | 208,019 | +2.37(+4.45%) |
Oct 11, 2018 | 57.26 | 57.66 | 52.03 | 53.17 | 259,373 | -4.73(-8.16%) |
Oct 10, 2018 | 62.09 | 62.36 | 57.73 | 57.90 | 172,089 | -4.35(-6.99%) |
Oct 09, 2018 | 61.31 | 62.83 | 60.88 | 62.25 | 81,411 | +0.41(+0.67%) |
Oct 08, 2018 | 61.75 | 62.35 | 60.36 | 61.84 | 164,240 | -0.28(-0.45%) |
Oct 05, 2018 | 62.39 | 63.30 | 60.92 | 62.11 | 151,476 | -0.17(-0.28%) |
Oct 04, 2018 | 63.86 | 64.12 | 61.32 | 62.29 | 251,212 | -1.96(-3.04%) |
Oct 03, 2018 | 65.35 | 65.58 | 63.98 | 64.24 | 100,643 | -0.45(-0.70%) |
Oct 02, 2018 | 65.13 | 65.13 | 64.27 | 64.69 | 106,325 | -0.25(-0.38%) |
Oct 01, 2018 | 64.63 | 65.74 | 64.32 | 64.94 | 146,864 | +1.08(+1.70%) |
Sep 28, 2018 | 62.98 | 63.98 | 62.91 | 63.86 | 83,353 | +0.63(+1.00%) |
Sep 27, 2018 | 62.59 | 63.87 | 62.55 | 63.23 | 116,677 | +0.86(+1.38%) |
Sep 26, 2018 | 62.34 | 63.80 | 62.03 | 62.36 | 124,047 | +0.42(+0.68%) |
Sep 25, 2018 | 62.83 | 63.11 | 61.81 | 61.94 | 69,573 | -0.55(-0.88%) |
Sep 24, 2018 | 61.99 | 62.96 | 61.91 | 62.49 | 75,673 | +0.34(+0.55%) |
Sep 21, 2018 | 62.29 | 62.58 | 61.82 | 62.15 | 85,762 | +0.24(+0.39%) |
Sep 20, 2018 | 60.65 | 62.10 | 60.65 | 61.91 | 82,499 | +1.70(+2.83%) |
Sep 19, 2018 | 60.31 | 60.68 | 60.09 | 60.20 | 36,473 | -0.21(-0.35%) |
Sep 18, 2018 | 59.45 | 60.96 | 59.32 | 60.41 | 40,344 | +0.91(+1.53%) |
Sep 17, 2018 | 60.10 | 60.10 | 59.25 | 59.51 | 35,936 | -0.61(-1.02%) |
Sep 14, 2018 | 60.80 | 60.88 | 59.84 | 60.12 | 87,642 | -0.56(-0.93%) |
Sep 13, 2018 | 59.32 | 60.69 | 59.24 | 60.68 | 78,767 | +2.03(+3.46%) |
Sep 12, 2018 | 57.61 | 58.86 | 57.61 | 58.65 | 67,425 | +0.98(+1.69%) |
Sep 11, 2018 | 57.44 | 58.05 | 57.05 | 57.68 | 45,259 | -0.12(-0.22%) |
Sep 10, 2018 | 58.93 | 59.12 | 57.73 | 57.80 | 63,088 | -0.54(-0.92%) |
Sep 07, 2018 | 57.57 | 58.45 | 57.46 | 58.34 | 101,536 | +0.16(+0.28%) |
Sep 06, 2018 | 58.06 | 58.45 | 57.10 | 58.17 | 43,972 | +0.15(+0.26%) |
Sep 05, 2018 | 57.35 | 58.12 | 57.05 | 58.02 | 62,903 | +0.48(+0.83%) |