Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.89 | 60.65 | 59.78 | 60.60 | 188,766 | +0.84(+1.41%) |
Nov 29, 2018 | 59.95 | 59.95 | 59.22 | 59.76 | 242,661 | -0.09(-0.16%) |
Nov 28, 2018 | 60.09 | 60.12 | 59.69 | 59.85 | 121,210 | -0.06(-0.09%) |
Nov 27, 2018 | 59.48 | 59.96 | 59.27 | 59.91 | 268,749 | +0.40(+0.68%) |
Nov 26, 2018 | 59.19 | 59.56 | 58.97 | 59.50 | 278,961 | +0.37(+0.62%) |
Nov 23, 2018 | 59.29 | 59.29 | 58.82 | 59.14 | 49,223 | +0.03(+0.06%) |
Nov 21, 2018 | 59.10 | 59.10 | 59.10 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.37 | 60.73 | 59.62 | 59.87 | 1,071,881 | -0.45(-0.75%) |
Nov 19, 2018 | 59.84 | 60.32 | 59.83 | 60.32 | 392,938 | +0.39(+0.65%) |
Nov 16, 2018 | 60.01 | 60.25 | 59.56 | 59.93 | 132,810 | +0.73(+1.24%) |
Nov 15, 2018 | 59.29 | 59.31 | 58.65 | 59.19 | 140,163 | -0.30(-0.51%) |
Nov 14, 2018 | 59.66 | 60.01 | 59.34 | 59.50 | 223,086 | -0.62(-1.02%) |
Nov 13, 2018 | 59.96 | 60.23 | 59.53 | 60.11 | 204,994 | +0.19(+0.32%) |
Nov 12, 2018 | 59.46 | 60.44 | 59.13 | 59.92 | 404,524 | +0.04(+0.06%) |
Nov 09, 2018 | 59.63 | 60.08 | 59.47 | 59.88 | 535,651 | +0.10(+0.17%) |
Nov 08, 2018 | 59.92 | 60.06 | 59.29 | 59.78 | 357,010 | -0.09(-0.15%) |
Nov 07, 2018 | 59.64 | 59.94 | 59.23 | 59.87 | 196,510 | +0.64(+1.08%) |
Nov 06, 2018 | 58.68 | 59.28 | 58.68 | 59.24 | 393,222 | +0.46(+0.78%) |
Nov 05, 2018 | 58.21 | 59.01 | 58.21 | 58.78 | 370,751 | +0.75(+1.30%) |
Nov 02, 2018 | 58.52 | 58.52 | 57.63 | 58.02 | 589,750 | -0.28(-0.49%) |
Nov 01, 2018 | 58.50 | 58.54 | 57.92 | 58.31 | 1,882,133 | -0.16(-0.28%) |
Oct 31, 2018 | 58.98 | 59.03 | 58.12 | 58.47 | 385,443 | -0.63(-1.07%) |
Oct 30, 2018 | 59.07 | 59.49 | 58.48 | 59.10 | 185,019 | +0.19(+0.32%) |
Oct 29, 2018 | 58.31 | 59.14 | 58.31 | 58.91 | 341,937 | +0.69(+1.18%) |
Oct 26, 2018 | 59.44 | 59.55 | 57.79 | 58.23 | 258,654 | -1.02(-1.72%) |
Oct 25, 2018 | 59.82 | 59.82 | 59.00 | 59.24 | 195,481 | -0.84(-1.40%) |
Oct 24, 2018 | 59.18 | 60.44 | 58.96 | 60.08 | 184,958 | +1.21(+2.06%) |
Oct 23, 2018 | 59.20 | 59.65 | 58.59 | 58.87 | 386,978 | -0.33(-0.56%) |
Oct 22, 2018 | 59.52 | 59.69 | 59.13 | 59.20 | 142,766 | -0.43(-0.72%) |
Oct 19, 2018 | 58.60 | 59.92 | 58.60 | 59.63 | 237,757 | +0.90(+1.54%) |
Oct 18, 2018 | 58.79 | 59.07 | 58.44 | 58.72 | 227,697 | +0.04(+0.07%) |
Oct 17, 2018 | 58.71 | 58.88 | 58.33 | 58.68 | 129,136 | -0.07(-0.12%) |
Oct 16, 2018 | 58.17 | 59.02 | 58.17 | 58.75 | 183,047 | +0.68(+1.17%) |
Oct 15, 2018 | 57.98 | 58.48 | 57.87 | 58.07 | 285,973 | +0.17(+0.30%) |
Oct 12, 2018 | 57.98 | 57.99 | 57.46 | 57.90 | 236,132 | -0.04(-0.07%) |
Oct 11, 2018 | 59.20 | 59.28 | 57.77 | 57.94 | 397,092 | -1.20(-2.02%) |
Oct 10, 2018 | 59.34 | 59.94 | 59.10 | 59.13 | 210,508 | -0.29(-0.49%) |
Oct 09, 2018 | 59.22 | 59.67 | 59.12 | 59.42 | 145,146 | +0.24(+0.40%) |
Oct 08, 2018 | 58.82 | 59.50 | 58.76 | 59.19 | 218,340 | +0.47(+0.80%) |
Oct 05, 2018 | 57.78 | 58.87 | 57.78 | 58.72 | 945,923 | +0.83(+1.43%) |
Oct 04, 2018 | 57.51 | 57.94 | 57.07 | 57.89 | 114,467 | +0.28(+0.49%) |
Oct 03, 2018 | 58.19 | 58.44 | 57.19 | 57.60 | 104,752 | -0.62(-1.07%) |
Oct 02, 2018 | 57.72 | 58.36 | 57.66 | 58.23 | 146,160 | +0.71(+1.23%) |
Oct 01, 2018 | 57.57 | 57.61 | 57.39 | 57.52 | 48,234 | -0.22(-0.39%) |
Sep 28, 2018 | 57.03 | 57.76 | 57.03 | 57.74 | 630,615 | +0.84(+1.48%) |
Sep 27, 2018 | 56.45 | 57.14 | 56.45 | 56.90 | 60,841 | +0.55(+0.97%) |
Sep 26, 2018 | 57.08 | 57.08 | 56.33 | 56.36 | 182,386 | -0.56(-0.98%) |
Sep 25, 2018 | 57.46 | 57.49 | 56.83 | 56.92 | 45,536 | -0.71(-1.24%) |
Sep 24, 2018 | 57.97 | 58.02 | 57.62 | 57.63 | 36,015 | -0.43(-0.74%) |
Sep 21, 2018 | 57.74 | 58.30 | 57.59 | 58.06 | 74,856 | +0.18(+0.32%) |
Sep 20, 2018 | 57.69 | 57.92 | 57.28 | 57.88 | 29,002 | +0.13(+0.23%) |
Sep 19, 2018 | 58.96 | 58.96 | 57.50 | 57.74 | 64,652 | -1.26(-2.13%) |
Sep 18, 2018 | 59.00 | 59.04 | 58.77 | 59.00 | 61,721 | -0.08(-0.14%) |
Sep 17, 2018 | 58.91 | 59.15 | 58.80 | 59.08 | 34,698 | +0.18(+0.30%) |
Sep 14, 2018 | 59.01 | 59.01 | 58.47 | 58.91 | 47,487 | -0.26(-0.44%) |
Sep 13, 2018 | 58.80 | 59.20 | 58.60 | 59.17 | 47,428 | +0.45(+0.77%) |
Sep 12, 2018 | 58.67 | 59.01 | 58.67 | 58.71 | 25,764 | -0.06(-0.11%) |
Sep 11, 2018 | 58.89 | 59.03 | 58.69 | 58.78 | 29,002 | -0.10(-0.17%) |
Sep 10, 2018 | 58.70 | 59.12 | 58.70 | 58.88 | 37,241 | +0.25(+0.42%) |
Sep 07, 2018 | 58.83 | 58.92 | 58.57 | 58.63 | 44,212 | -0.62(-1.05%) |
Sep 06, 2018 | 59.08 | 59.48 | 58.94 | 59.25 | 55,602 | +0.25(+0.43%) |
Sep 05, 2018 | 58.21 | 59.01 | 58.21 | 59.00 | 60,690 | +0.71(+1.22%) |