Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.65 | 60.45 | 59.15 | 60.44 | 262,207 | +0.68(+1.14%) |
Nov 29, 2018 | 60.01 | 60.47 | 59.74 | 59.76 | 265,487 | -0.06(-0.09%) |
Nov 28, 2018 | 59.28 | 60.04 | 58.76 | 59.82 | 270,144 | +0.86(+1.45%) |
Nov 27, 2018 | 58.85 | 59.08 | 58.27 | 58.96 | 148,623 | -0.32(-0.54%) |
Nov 26, 2018 | 58.90 | 59.28 | 58.51 | 59.28 | 212,375 | +1.56(+2.70%) |
Nov 23, 2018 | 57.51 | 58.07 | 57.14 | 57.72 | 199,373 | -1.79(-3.01%) |
Nov 21, 2018 | 59.51 | 59.51 | 59.51 | 0 | +1.18(+2.03%) | |
Nov 20, 2018 | 59.39 | 59.56 | 58.05 | 58.33 | 334,608 | -1.78(-2.96%) |
Nov 19, 2018 | 60.21 | 60.57 | 59.70 | 60.11 | 496,591 | -0.65(-1.07%) |
Nov 16, 2018 | 60.22 | 61.05 | 60.05 | 60.76 | 214,058 | +0.55(+0.92%) |
Nov 15, 2018 | 59.13 | 60.60 | 59.07 | 60.21 | 255,568 | +0.91(+1.53%) |
Nov 14, 2018 | 59.75 | 59.85 | 58.62 | 59.30 | 295,979 | +1.18(+2.04%) |
Nov 13, 2018 | 59.70 | 59.80 | 57.94 | 58.12 | 329,908 | -1.44(-2.41%) |
Nov 12, 2018 | 60.26 | 60.37 | 59.48 | 59.55 | 168,230 | -0.52(-0.87%) |
Nov 09, 2018 | 60.09 | 60.26 | 59.56 | 60.08 | 121,713 | -0.59(-0.98%) |
Nov 08, 2018 | 61.21 | 61.68 | 60.47 | 60.67 | 169,202 | -1.47(-2.36%) |
Nov 07, 2018 | 62.22 | 62.32 | 61.46 | 62.14 | 162,157 | +0.66(+1.07%) |
Nov 06, 2018 | 60.87 | 61.51 | 60.78 | 61.48 | 240,399 | +0.75(+1.24%) |
Nov 05, 2018 | 60.79 | 60.91 | 60.00 | 60.73 | 288,740 | +2.20(+3.76%) |
Nov 02, 2018 | 59.63 | 59.63 | 58.10 | 58.53 | 363,588 | -0.45(-0.77%) |
Nov 01, 2018 | 58.05 | 59.05 | 57.58 | 58.98 | 353,239 | +1.86(+3.25%) |
Oct 31, 2018 | 56.83 | 57.70 | 56.60 | 57.12 | 314,469 | -0.86(-1.49%) |
Oct 30, 2018 | 57.77 | 58.48 | 56.37 | 57.99 | 261,343 | +1.61(+2.86%) |
Oct 29, 2018 | 58.44 | 58.46 | 55.92 | 56.37 | 355,259 | -1.76(-3.02%) |
Oct 26, 2018 | 57.31 | 58.49 | 57.09 | 58.13 | 216,458 | +0.71(+1.23%) |
Oct 25, 2018 | 57.01 | 57.71 | 56.73 | 57.42 | 185,187 | +1.11(+1.97%) |
Oct 24, 2018 | 58.36 | 58.52 | 56.26 | 56.31 | 484,719 | -0.42(-0.74%) |
Oct 23, 2018 | 56.80 | 57.13 | 56.30 | 56.73 | 265,997 | -1.99(-3.39%) |
Oct 22, 2018 | 59.21 | 59.37 | 58.28 | 58.72 | 212,959 | +0.30(+0.51%) |
Oct 19, 2018 | 58.85 | 59.02 | 58.22 | 58.42 | 208,692 | +0.84(+1.45%) |
Oct 18, 2018 | 59.12 | 59.12 | 57.50 | 57.59 | 482,249 | -2.43(-4.05%) |
Oct 17, 2018 | 60.99 | 60.99 | 59.73 | 60.01 | 194,007 | -1.15(-1.89%) |
Oct 16, 2018 | 60.62 | 61.28 | 60.26 | 61.17 | 480,932 | +0.15(+0.24%) |
Oct 15, 2018 | 61.22 | 61.54 | 60.57 | 61.02 | 208,958 | +0.17(+0.28%) |
Oct 12, 2018 | 61.71 | 61.71 | 60.21 | 60.85 | 359,493 | +0.96(+1.61%) |
Oct 11, 2018 | 60.67 | 61.18 | 59.54 | 59.89 | 397,552 | +0.25(+0.42%) |
Oct 10, 2018 | 61.57 | 61.57 | 59.62 | 59.64 | 301,202 | -2.24(-3.62%) |
Oct 09, 2018 | 62.25 | 62.46 | 61.66 | 61.88 | 302,005 | -0.79(-1.25%) |
Oct 08, 2018 | 63.20 | 63.24 | 62.24 | 62.66 | 341,284 | -2.21(-3.41%) |
Oct 05, 2018 | 65.81 | 65.81 | 64.69 | 64.87 | 425,151 | +0.02(+0.03%) |
Oct 04, 2018 | 66.11 | 66.15 | 64.18 | 64.85 | 462,885 | -4.31(-6.23%) |
Oct 03, 2018 | 68.98 | 69.50 | 68.87 | 69.16 | 375,380 | -0.76(-1.08%) |
Oct 02, 2018 | 69.22 | 70.33 | 69.22 | 69.92 | 471,819 | -2.37(-3.28%) |
Oct 01, 2018 | 71.73 | 72.57 | 71.44 | 72.29 | 153,442 | +1.15(+1.62%) |
Sep 28, 2018 | 70.74 | 71.51 | 70.69 | 71.13 | 196,690 | +0.72(+1.03%) |
Sep 27, 2018 | 69.79 | 70.55 | 69.71 | 70.41 | 210,063 | +0.78(+1.12%) |
Sep 26, 2018 | 69.76 | 70.40 | 69.60 | 69.63 | 249,077 | -0.18(-0.25%) |
Sep 25, 2018 | 70.04 | 70.30 | 69.80 | 69.81 | 137,220 | +0.60(+0.87%) |
Sep 24, 2018 | 68.79 | 69.33 | 68.73 | 69.21 | 103,034 | +0.42(+0.61%) |
Sep 21, 2018 | 69.86 | 69.92 | 68.61 | 68.79 | 236,367 | -0.83(-1.19%) |
Sep 20, 2018 | 70.69 | 70.74 | 69.43 | 69.62 | 193,921 | -1.05(-1.48%) |
Sep 19, 2018 | 70.47 | 71.08 | 70.30 | 70.67 | 198,690 | +1.38(+1.99%) |
Sep 18, 2018 | 68.99 | 69.53 | 68.99 | 69.28 | 133,378 | +1.09(+1.60%) |
Sep 17, 2018 | 68.53 | 68.81 | 68.10 | 68.19 | 158,263 | +0.80(+1.19%) |
Sep 14, 2018 | 68.09 | 68.14 | 67.29 | 67.39 | 360,199 | -1.14(-1.66%) |
Sep 13, 2018 | 69.14 | 69.48 | 67.88 | 68.53 | 428,596 | +0.11(+0.17%) |
Sep 12, 2018 | 67.99 | 69.26 | 67.92 | 68.42 | 289,337 | +0.45(+0.67%) |
Sep 11, 2018 | 67.08 | 68.00 | 66.82 | 67.97 | 151,069 | +0.82(+1.22%) |
Sep 10, 2018 | 67.12 | 67.34 | 66.70 | 67.15 | 195,931 | +0.78(+1.17%) |
Sep 07, 2018 | 66.76 | 66.77 | 65.81 | 66.37 | 273,503 | -0.93(-1.38%) |
Sep 06, 2018 | 67.11 | 67.49 | 66.64 | 67.29 | 271,861 | +0.40(+0.59%) |
Sep 05, 2018 | 66.86 | 67.24 | 66.28 | 66.90 | 228,836 | -1.96(-2.84%) |