Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.00 | 55.70 | 54.15 | 55.07 | 387,600 | +0.15(+0.27%) |
Nov 29, 2018 | 55.25 | 56.13 | 53.93 | 54.92 | 326,827 | -0.73(-1.31%) |
Nov 28, 2018 | 53.45 | 55.90 | 53.11 | 55.65 | 331,350 | +2.58(+4.86%) |
Nov 27, 2018 | 53.83 | 54.74 | 52.60 | 53.07 | 441,092 | -1.48(-2.71%) |
Nov 26, 2018 | 52.61 | 54.67 | 52.61 | 54.55 | 422,739 | +2.14(+4.08%) |
Nov 23, 2018 | 51.83 | 53.45 | 51.23 | 52.41 | 152,600 | -0.12(-0.23%) |
Nov 21, 2018 | 52.53 | 52.53 | 52.53 | 0 | +1.87(+3.69%) | |
Nov 20, 2018 | 51.12 | 52.43 | 48.35 | 50.66 | 748,046 | -2.17(-4.11%) |
Nov 19, 2018 | 55.63 | 55.63 | 52.33 | 52.83 | 571,291 | -3.61(-6.40%) |
Nov 16, 2018 | 55.49 | 56.90 | 55.05 | 56.44 | 762,300 | +0.31(+0.55%) |
Nov 15, 2018 | 53.15 | 56.35 | 52.48 | 56.13 | 628,894 | +2.75(+5.15%) |
Nov 14, 2018 | 52.82 | 54.53 | 52.48 | 53.38 | 498,392 | +0.84(+1.60%) |
Nov 13, 2018 | 52.48 | 54.09 | 51.11 | 52.54 | 377,312 | +0.34(+0.65%) |
Nov 12, 2018 | 55.81 | 55.95 | 51.58 | 52.20 | 677,471 | -2.54(-4.64%) |
Nov 09, 2018 | 51.93 | 56.00 | 50.55 | 54.74 | 1,830,800 | -10.44(-16.02%) |
Nov 08, 2018 | 65.55 | 66.30 | 64.70 | 65.18 | 468,318 | -0.86(-1.30%) |
Nov 07, 2018 | 62.23 | 67.48 | 61.70 | 66.04 | 671,027 | +4.65(+7.57%) |
Nov 06, 2018 | 62.83 | 63.75 | 60.90 | 61.39 | 594,233 | -1.32(-2.10%) |
Nov 05, 2018 | 67.56 | 67.56 | 61.88 | 62.71 | 492,405 | -4.59(-6.82%) |
Nov 02, 2018 | 66.94 | 67.96 | 66.74 | 67.30 | 285,400 | +0.59(+0.88%) |
Nov 01, 2018 | 66.75 | 67.80 | 64.85 | 66.71 | 341,368 | +0.07(+0.11%) |
Oct 31, 2018 | 64.34 | 67.45 | 64.25 | 66.64 | 355,560 | +3.30(+5.21%) |
Oct 30, 2018 | 62.03 | 63.65 | 61.50 | 63.34 | 367,285 | +0.92(+1.47%) |
Oct 29, 2018 | 64.97 | 66.35 | 61.60 | 62.42 | 314,839 | -1.39(-2.18%) |
Oct 26, 2018 | 62.71 | 64.61 | 61.65 | 63.81 | 322,600 | -0.26(-0.41%) |
Oct 25, 2018 | 62.85 | 64.68 | 62.68 | 64.07 | 417,105 | +1.90(+3.06%) |
Oct 24, 2018 | 66.43 | 67.15 | 62.08 | 62.17 | 370,422 | -4.26(-6.41%) |
Oct 23, 2018 | 65.40 | 67.04 | 64.36 | 66.43 | 216,185 | -0.25(-0.37%) |
Oct 22, 2018 | 65.58 | 67.23 | 64.91 | 66.68 | 306,044 | +1.25(+1.91%) |
Oct 19, 2018 | 66.12 | 66.95 | 64.94 | 65.43 | 220,400 | -0.53(-0.80%) |
Oct 18, 2018 | 66.64 | 66.94 | 65.34 | 65.96 | 253,452 | -0.73(-1.09%) |
Oct 17, 2018 | 67.66 | 67.70 | 65.77 | 66.69 | 334,547 | -0.74(-1.10%) |
Oct 16, 2018 | 65.69 | 67.63 | 65.00 | 67.43 | 251,350 | +2.44(+3.75%) |
Oct 15, 2018 | 65.11 | 66.16 | 64.37 | 64.99 | 320,370 | -0.38(-0.58%) |
Oct 12, 2018 | 64.10 | 65.56 | 63.38 | 65.37 | 393,400 | +2.62(+4.18%) |
Oct 11, 2018 | 63.70 | 64.67 | 62.38 | 62.75 | 719,186 | -1.23(-1.92%) |
Oct 10, 2018 | 67.95 | 67.95 | 63.60 | 63.98 | 540,890 | -4.01(-5.90%) |
Oct 09, 2018 | 67.74 | 69.19 | 67.12 | 67.99 | 393,046 | +0.01(+0.01%) |
Oct 08, 2018 | 69.38 | 69.38 | 66.09 | 67.98 | 344,359 | -1.40(-2.02%) |
Oct 05, 2018 | 68.87 | 70.09 | 67.74 | 69.38 | 335,500 | +0.53(+0.77%) |
Oct 04, 2018 | 71.23 | 71.34 | 68.24 | 68.85 | 501,819 | -2.77(-3.87%) |
Oct 03, 2018 | 70.55 | 71.87 | 69.54 | 71.62 | 297,269 | +1.27(+1.81%) |
Oct 02, 2018 | 72.41 | 72.57 | 69.66 | 70.35 | 503,071 | -1.87(-2.59%) |
Oct 01, 2018 | 73.44 | 74.05 | 71.93 | 72.22 | 610,434 | -0.49(-0.67%) |
Sep 28, 2018 | 71.35 | 73.39 | 71.35 | 72.71 | 491,000 | +1.78(+2.51%) |
Sep 27, 2018 | 71.44 | 72.34 | 70.84 | 70.93 | 445,992 | -0.35(-0.49%) |
Sep 26, 2018 | 71.44 | 72.10 | 70.73 | 71.28 | 329,572 | -0.10(-0.14%) |
Sep 25, 2018 | 71.12 | 71.65 | 70.80 | 71.38 | 396,591 | +0.43(+0.61%) |
Sep 24, 2018 | 70.15 | 71.07 | 69.81 | 70.95 | 334,625 | +0.36(+0.51%) |
Sep 21, 2018 | 70.88 | 71.97 | 70.35 | 70.59 | 603,900 | -0.02(-0.03%) |
Sep 20, 2018 | 68.93 | 70.96 | 68.21 | 70.61 | 466,577 | +1.85(+2.69%) |
Sep 19, 2018 | 69.70 | 70.02 | 67.79 | 68.76 | 396,948 | -1.03(-1.48%) |
Sep 18, 2018 | 67.10 | 70.06 | 66.31 | 69.79 | 396,275 | +3.02(+4.52%) |
Sep 17, 2018 | 69.13 | 69.53 | 66.42 | 66.77 | 468,951 | -2.61(-3.76%) |
Sep 14, 2018 | 68.91 | 69.65 | 68.58 | 69.38 | 348,900 | +0.97(+1.42%) |
Sep 13, 2018 | 68.47 | 69.69 | 68.34 | 68.41 | 322,421 | +0.21(+0.31%) |
Sep 12, 2018 | 66.35 | 68.33 | 66.00 | 68.20 | 264,128 | +1.30(+1.94%) |
Sep 11, 2018 | 67.40 | 68.74 | 66.77 | 66.90 | 388,708 | -0.83(-1.23%) |
Sep 10, 2018 | 66.51 | 68.03 | 66.33 | 67.73 | 317,513 | +1.43(+2.16%) |
Sep 07, 2018 | 65.74 | 66.35 | 64.86 | 66.30 | 298,900 | +0.42(+0.64%) |
Sep 06, 2018 | 65.54 | 66.22 | 64.83 | 65.88 | 316,726 | +0.45(+0.69%) |
Sep 05, 2018 | 67.29 | 67.29 | 64.68 | 65.43 | 462,493 | -1.93(-2.87%) |