Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.47 | 57.14 | 56.16 | 56.92 | 342,500 | +0.15(+0.26%) |
Nov 29, 2018 | 56.95 | 57.33 | 56.23 | 56.77 | 192,089 | -0.41(-0.72%) |
Nov 28, 2018 | 56.44 | 57.75 | 56.00 | 57.18 | 434,863 | +0.99(+1.76%) |
Nov 27, 2018 | 55.04 | 56.33 | 55.04 | 56.19 | 358,445 | +0.96(+1.74%) |
Nov 26, 2018 | 55.15 | 55.48 | 54.28 | 55.23 | 633,887 | +0.69(+1.27%) |
Nov 23, 2018 | 55.95 | 56.19 | 54.49 | 54.54 | 377,100 | -2.02(-3.57%) |
Nov 21, 2018 | 56.56 | 56.56 | 56.56 | 0 | +1.00(+1.80%) | |
Nov 20, 2018 | 55.52 | 55.70 | 54.24 | 55.56 | 476,009 | -0.63(-1.12%) |
Nov 19, 2018 | 56.77 | 56.77 | 55.55 | 56.19 | 315,030 | -0.61(-1.07%) |
Nov 16, 2018 | 56.05 | 56.97 | 55.66 | 56.80 | 330,400 | +0.48(+0.85%) |
Nov 15, 2018 | 55.13 | 56.32 | 54.35 | 56.32 | 347,545 | +0.77(+1.39%) |
Nov 14, 2018 | 55.55 | 56.68 | 54.72 | 55.55 | 379,446 | +0.65(+1.18%) |
Nov 13, 2018 | 53.88 | 55.75 | 53.71 | 54.90 | 488,856 | +1.32(+2.46%) |
Nov 12, 2018 | 54.40 | 54.79 | 53.51 | 53.58 | 314,664 | -0.93(-1.71%) |
Nov 09, 2018 | 54.30 | 54.77 | 53.82 | 54.51 | 369,300 | -0.24(-0.44%) |
Nov 08, 2018 | 55.81 | 56.11 | 54.70 | 54.75 | 247,546 | -1.38(-2.46%) |
Nov 07, 2018 | 54.34 | 56.16 | 53.92 | 56.13 | 582,596 | +2.02(+3.73%) |
Nov 06, 2018 | 52.59 | 54.13 | 52.43 | 54.11 | 328,191 | +1.46(+2.77%) |
Nov 05, 2018 | 52.42 | 53.44 | 51.84 | 52.65 | 550,027 | +0.38(+0.73%) |
Nov 02, 2018 | 54.43 | 54.52 | 51.95 | 52.27 | 633,900 | -1.45(-2.70%) |
Nov 01, 2018 | 53.21 | 54.07 | 50.00 | 53.72 | 1,191,099 | +2.99(+5.89%) |
Oct 31, 2018 | 50.91 | 51.39 | 50.34 | 50.73 | 788,568 | +0.39(+0.77%) |
Oct 30, 2018 | 48.95 | 50.46 | 48.95 | 50.34 | 320,191 | +1.15(+2.34%) |
Oct 29, 2018 | 50.58 | 51.30 | 48.53 | 49.19 | 551,188 | -0.54(-1.09%) |
Oct 26, 2018 | 50.21 | 50.53 | 49.23 | 49.73 | 377,200 | -1.12(-2.20%) |
Oct 25, 2018 | 50.60 | 51.24 | 50.13 | 50.85 | 584,771 | +0.52(+1.03%) |
Oct 24, 2018 | 53.11 | 53.23 | 50.31 | 50.33 | 757,613 | -2.91(-5.47%) |
Oct 23, 2018 | 54.10 | 54.44 | 52.73 | 53.24 | 539,170 | -1.89(-3.43%) |
Oct 22, 2018 | 56.09 | 56.09 | 55.06 | 55.13 | 376,939 | -0.82(-1.47%) |
Oct 19, 2018 | 56.51 | 57.21 | 55.56 | 55.95 | 415,700 | -0.55(-0.97%) |
Oct 18, 2018 | 57.57 | 57.68 | 56.19 | 56.50 | 512,154 | +0.20(+0.36%) |
Oct 17, 2018 | 56.93 | 56.93 | 55.79 | 56.30 | 349,162 | -0.88(-1.54%) |
Oct 16, 2018 | 55.73 | 57.26 | 55.10 | 57.18 | 458,103 | +1.67(+3.01%) |
Oct 15, 2018 | 54.49 | 56.18 | 54.40 | 55.51 | 678,635 | +0.88(+1.61%) |
Oct 12, 2018 | 55.00 | 55.19 | 53.07 | 54.63 | 944,000 | +0.16(+0.29%) |
Oct 11, 2018 | 56.87 | 57.00 | 54.42 | 54.47 | 1,313,130 | -2.58(-4.52%) |
Oct 10, 2018 | 58.03 | 58.67 | 56.50 | 57.05 | 1,918,454 | +0.00(+0.00%) |
Oct 09, 2018 | 57.57 | 57.74 | 57.00 | 57.05 | 1,178,608 | +0.01(+0.02%) |
Oct 08, 2018 | 56.00 | 57.17 | 56.00 | 57.04 | 475,025 | +0.91(+1.62%) |
Oct 05, 2018 | 55.98 | 56.45 | 55.54 | 56.13 | 1,148,100 | +0.10(+0.18%) |
Oct 04, 2018 | 55.34 | 56.08 | 54.96 | 56.03 | 405,757 | +0.62(+1.12%) |
Oct 03, 2018 | 55.23 | 55.49 | 54.73 | 55.41 | 350,406 | +0.20(+0.36%) |
Oct 02, 2018 | 55.55 | 55.66 | 54.51 | 55.21 | 701,143 | -1.28(-2.27%) |
Oct 01, 2018 | 56.75 | 57.10 | 55.86 | 56.49 | 369,195 | +0.08(+0.14%) |
Sep 28, 2018 | 56.34 | 57.44 | 56.16 | 56.41 | 446,500 | +0.11(+0.20%) |
Sep 27, 2018 | 57.33 | 57.70 | 56.11 | 56.30 | 488,532 | -0.87(-1.52%) |
Sep 26, 2018 | 58.19 | 58.19 | 57.13 | 57.17 | 270,238 | -0.83(-1.43%) |
Sep 25, 2018 | 58.36 | 58.36 | 57.78 | 58.00 | 269,125 | -0.19(-0.33%) |
Sep 24, 2018 | 57.96 | 58.34 | 57.36 | 58.19 | 282,150 | +0.22(+0.38%) |
Sep 21, 2018 | 58.32 | 58.61 | 57.71 | 57.97 | 554,300 | -0.05(-0.09%) |
Sep 20, 2018 | 57.76 | 58.38 | 57.44 | 58.02 | 359,847 | +0.70(+1.22%) |
Sep 19, 2018 | 58.35 | 58.89 | 57.10 | 57.32 | 388,778 | -1.14(-1.95%) |
Sep 18, 2018 | 58.26 | 58.64 | 57.76 | 58.46 | 443,525 | +0.31(+0.53%) |
Sep 17, 2018 | 57.68 | 58.64 | 57.00 | 58.15 | 535,491 | +0.65(+1.13%) |
Sep 14, 2018 | 57.36 | 57.73 | 56.68 | 57.50 | 547,200 | -0.16(-0.28%) |
Sep 13, 2018 | 57.76 | 58.34 | 56.60 | 57.66 | 664,086 | -0.48(-0.83%) |
Sep 12, 2018 | 59.60 | 59.60 | 57.16 | 58.14 | 1,165,968 | -1.30(-2.19%) |
Sep 11, 2018 | 60.30 | 60.70 | 58.63 | 59.44 | 1,366,556 | +0.61(+1.04%) |
Sep 10, 2018 | 57.11 | 59.63 | 57.11 | 58.83 | 2,562,565 | +3.11(+5.58%) |
Sep 07, 2018 | 55.28 | 55.93 | 54.74 | 55.72 | 466,800 | +0.22(+0.40%) |
Sep 06, 2018 | 55.00 | 56.00 | 55.00 | 55.50 | 442,969 | +0.60(+1.09%) |
Sep 05, 2018 | 54.94 | 55.06 | 54.46 | 54.90 | 444,983 | -0.04(-0.07%) |