Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.42 | 57.08 | 56.14 | 56.83 | 127,700 | -1.73(-2.96%) |
Nov 29, 2018 | 58.86 | 59.11 | 58.02 | 58.56 | 86,579 | -0.47(-0.79%) |
Nov 28, 2018 | 57.92 | 59.27 | 57.73 | 59.03 | 122,425 | +1.40(+2.43%) |
Nov 27, 2018 | 57.43 | 57.64 | 57.10 | 57.63 | 157,697 | -0.52(-0.89%) |
Nov 26, 2018 | 58.35 | 58.80 | 57.89 | 58.15 | 76,314 | -0.39(-0.67%) |
Nov 23, 2018 | 58.02 | 58.57 | 57.98 | 58.54 | 60,200 | -0.54(-0.91%) |
Nov 21, 2018 | 59.08 | 59.08 | 59.08 | 0 | +1.40(+2.43%) | |
Nov 20, 2018 | 57.71 | 58.29 | 57.39 | 57.68 | 139,685 | -1.24(-2.10%) |
Nov 19, 2018 | 59.91 | 59.97 | 58.91 | 58.92 | 145,324 | -1.62(-2.68%) |
Nov 16, 2018 | 60.09 | 60.64 | 59.81 | 60.55 | 146,800 | -0.23(-0.38%) |
Nov 15, 2018 | 59.66 | 60.85 | 59.45 | 60.77 | 100,518 | -0.05(-0.07%) |
Nov 14, 2018 | 61.15 | 61.21 | 60.19 | 60.82 | 55,992 | +0.45(+0.75%) |
Nov 13, 2018 | 59.65 | 60.92 | 59.64 | 60.37 | 58,428 | +1.16(+1.96%) |
Nov 12, 2018 | 59.44 | 59.62 | 59.10 | 59.21 | 180,566 | -1.10(-1.83%) |
Nov 09, 2018 | 60.20 | 60.37 | 59.89 | 60.31 | 105,500 | -1.07(-1.74%) |
Nov 08, 2018 | 61.91 | 61.97 | 61.38 | 61.38 | 121,086 | -2.13(-3.35%) |
Nov 07, 2018 | 63.56 | 63.56 | 63.21 | 63.51 | 189,544 | +0.84(+1.34%) |
Nov 06, 2018 | 62.70 | 63.07 | 62.21 | 62.67 | 237,539 | -0.89(-1.40%) |
Nov 05, 2018 | 63.04 | 63.65 | 62.91 | 63.56 | 252,512 | -0.22(-0.34%) |
Nov 02, 2018 | 63.67 | 63.98 | 63.14 | 63.78 | 440,400 | +2.01(+3.25%) |
Nov 01, 2018 | 60.54 | 61.84 | 60.34 | 61.77 | 80,779 | +1.20(+1.97%) |
Oct 31, 2018 | 60.69 | 61.06 | 60.49 | 60.58 | 130,954 | +1.45(+2.45%) |
Oct 30, 2018 | 58.42 | 59.15 | 58.39 | 59.12 | 156,082 | -0.04(-0.07%) |
Oct 29, 2018 | 59.95 | 60.18 | 58.55 | 59.16 | 116,448 | -0.55(-0.91%) |
Oct 26, 2018 | 59.57 | 60.25 | 58.60 | 59.71 | 197,100 | -0.53(-0.87%) |
Oct 25, 2018 | 60.28 | 60.51 | 59.76 | 60.24 | 155,223 | +1.78(+3.05%) |
Oct 24, 2018 | 60.27 | 60.33 | 58.40 | 58.45 | 268,553 | -2.25(-3.70%) |
Oct 23, 2018 | 59.35 | 60.99 | 59.04 | 60.70 | 112,876 | +0.09(+0.15%) |
Oct 22, 2018 | 60.89 | 60.93 | 60.12 | 60.61 | 78,647 | -0.09(-0.16%) |
Oct 19, 2018 | 60.37 | 60.98 | 60.37 | 60.70 | 96,900 | +1.16(+1.94%) |
Oct 18, 2018 | 60.33 | 60.55 | 59.18 | 59.55 | 173,272 | -1.29(-2.12%) |
Oct 17, 2018 | 61.16 | 61.23 | 60.36 | 60.84 | 144,492 | -0.51(-0.83%) |
Oct 16, 2018 | 61.01 | 61.54 | 60.88 | 61.35 | 126,798 | +1.25(+2.08%) |
Oct 15, 2018 | 60.22 | 60.50 | 60.06 | 60.10 | 248,214 | -1.02(-1.67%) |
Oct 12, 2018 | 61.15 | 61.26 | 60.16 | 61.12 | 300,100 | +0.59(+0.98%) |
Oct 11, 2018 | 60.95 | 61.62 | 60.10 | 60.52 | 237,240 | -0.01(-0.02%) |
Oct 10, 2018 | 61.29 | 61.52 | 60.10 | 60.53 | 321,387 | -6.03(-9.07%) |
Oct 09, 2018 | 64.50 | 66.95 | 64.50 | 66.57 | 121,166 | +1.41(+2.17%) |
Oct 08, 2018 | 64.54 | 65.20 | 64.50 | 65.16 | 109,534 | -0.66(-1.00%) |
Oct 05, 2018 | 65.59 | 66.07 | 65.36 | 65.81 | 99,200 | -0.33(-0.49%) |
Oct 04, 2018 | 66.73 | 66.73 | 66.00 | 66.14 | 125,891 | -3.56(-5.11%) |
Oct 03, 2018 | 69.83 | 69.98 | 69.60 | 69.70 | 92,737 | +0.22(+0.32%) |
Oct 02, 2018 | 69.31 | 69.70 | 69.29 | 69.48 | 77,079 | -1.33(-1.89%) |
Oct 01, 2018 | 71.12 | 71.25 | 70.78 | 70.81 | 90,605 | +0.33(+0.46%) |
Sep 28, 2018 | 70.94 | 70.99 | 70.40 | 70.49 | 61,500 | -0.88(-1.23%) |
Sep 27, 2018 | 71.35 | 71.89 | 71.29 | 71.37 | 64,583 | -0.31(-0.43%) |
Sep 26, 2018 | 71.70 | 72.20 | 71.49 | 71.68 | 183,626 | +0.28(+0.39%) |
Sep 25, 2018 | 71.76 | 72.00 | 71.30 | 71.41 | 45,334 | -0.37(-0.52%) |
Sep 24, 2018 | 71.82 | 71.95 | 71.63 | 71.78 | 73,346 | +0.21(+0.29%) |
Sep 21, 2018 | 70.97 | 71.80 | 70.95 | 71.57 | 110,300 | +1.70(+2.44%) |
Sep 20, 2018 | 69.26 | 70.00 | 69.17 | 69.86 | 72,320 | +2.13(+3.15%) |
Sep 19, 2018 | 67.61 | 68.02 | 67.59 | 67.73 | 307,105 | +0.54(+0.80%) |
Sep 18, 2018 | 67.06 | 67.46 | 67.00 | 67.19 | 171,877 | +0.06(+0.10%) |
Sep 17, 2018 | 67.67 | 67.74 | 67.08 | 67.13 | 88,132 | -0.95(-1.40%) |
Sep 14, 2018 | 68.24 | 68.37 | 67.80 | 68.08 | 78,000 | +0.10(+0.15%) |
Sep 13, 2018 | 68.15 | 68.30 | 67.58 | 67.98 | 56,143 | +0.56(+0.82%) |
Sep 12, 2018 | 67.36 | 67.75 | 67.25 | 67.42 | 53,511 | +1.38(+2.10%) |
Sep 11, 2018 | 65.30 | 66.08 | 65.10 | 66.04 | 205,959 | -0.11(-0.17%) |
Sep 10, 2018 | 66.31 | 66.42 | 65.92 | 66.15 | 101,465 | +0.63(+0.96%) |
Sep 07, 2018 | 65.11 | 65.90 | 65.05 | 65.52 | 60,900 | -0.08(-0.12%) |
Sep 06, 2018 | 65.80 | 66.11 | 65.23 | 65.60 | 69,965 | +0.02(+0.03%) |
Sep 05, 2018 | 65.90 | 65.90 | 65.07 | 65.58 | 87,943 | -2.12(-3.13%) |