Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.50 | 57.60 | 55.89 | 57.37 | 2,550,174 | +0.73(+1.28%) |
Nov 29, 2018 | 56.44 | 57.45 | 56.35 | 56.64 | 1,718,859 | -0.07(-0.13%) |
Nov 28, 2018 | 55.27 | 56.78 | 54.07 | 56.71 | 1,824,390 | +1.46(+2.64%) |
Nov 27, 2018 | 55.06 | 55.89 | 54.90 | 55.25 | 1,689,392 | -0.25(-0.45%) |
Nov 26, 2018 | 53.41 | 55.57 | 53.30 | 55.50 | 2,149,657 | +3.00(+5.72%) |
Nov 23, 2018 | 53.71 | 54.34 | 52.41 | 52.50 | 1,053,152 | -2.47(-4.49%) |
Nov 21, 2018 | 54.97 | 54.97 | 54.97 | 0 | +0.56(+1.03%) | |
Nov 20, 2018 | 55.31 | 56.23 | 53.86 | 54.41 | 2,636,296 | -2.53(-4.44%) |
Nov 19, 2018 | 57.94 | 59.28 | 56.57 | 56.93 | 3,053,975 | -1.37(-2.35%) |
Nov 16, 2018 | 58.06 | 58.73 | 57.69 | 58.30 | 2,106,787 | +0.68(+1.17%) |
Nov 15, 2018 | 56.02 | 57.64 | 55.86 | 57.63 | 2,047,503 | +1.13(+2.00%) |
Nov 14, 2018 | 56.27 | 57.17 | 55.45 | 56.50 | 2,541,715 | +0.95(+1.71%) |
Nov 13, 2018 | 57.77 | 58.29 | 54.67 | 55.55 | 3,846,201 | -2.40(-4.15%) |
Nov 12, 2018 | 59.11 | 59.59 | 57.75 | 57.95 | 1,738,077 | -1.15(-1.95%) |
Nov 09, 2018 | 59.17 | 59.65 | 58.67 | 59.10 | 1,687,926 | -0.95(-1.58%) |
Nov 08, 2018 | 61.86 | 62.30 | 59.66 | 60.05 | 1,737,878 | -2.18(-3.51%) |
Nov 07, 2018 | 60.71 | 62.33 | 60.46 | 62.23 | 1,772,011 | +2.40(+4.02%) |
Nov 06, 2018 | 59.54 | 59.89 | 58.30 | 59.83 | 1,825,438 | +0.28(+0.48%) |
Nov 05, 2018 | 61.64 | 61.64 | 58.42 | 59.55 | 1,575,375 | -1.19(-1.96%) |
Nov 02, 2018 | 61.71 | 63.48 | 60.27 | 60.73 | 2,047,779 | -0.70(-1.14%) |
Nov 01, 2018 | 62.08 | 62.30 | 59.82 | 61.44 | 2,989,377 | -0.16(-0.27%) |
Oct 31, 2018 | 60.75 | 63.23 | 60.29 | 61.60 | 4,361,963 | +3.82(+6.61%) |
Oct 30, 2018 | 56.87 | 58.08 | 56.35 | 57.78 | 2,319,853 | +1.01(+1.79%) |
Oct 29, 2018 | 57.20 | 58.82 | 55.92 | 56.77 | 2,326,108 | +0.15(+0.26%) |
Oct 26, 2018 | 56.93 | 57.79 | 56.29 | 56.62 | 2,887,910 | -1.06(-1.84%) |
Oct 25, 2018 | 56.80 | 58.46 | 56.69 | 57.68 | 2,837,096 | +1.95(+3.51%) |
Oct 24, 2018 | 58.74 | 58.74 | 55.67 | 55.73 | 2,286,609 | -3.11(-5.28%) |
Oct 23, 2018 | 57.77 | 59.15 | 56.43 | 58.83 | 2,974,181 | -0.36(-0.60%) |
Oct 22, 2018 | 57.82 | 59.49 | 57.68 | 59.19 | 2,344,376 | +1.49(+2.58%) |
Oct 19, 2018 | 61.21 | 61.21 | 57.40 | 57.70 | 3,388,989 | -4.37(-7.03%) |
Oct 18, 2018 | 60.42 | 62.62 | 60.24 | 62.07 | 2,128,840 | +1.07(+1.75%) |
Oct 17, 2018 | 61.46 | 61.82 | 60.78 | 61.00 | 2,380,102 | -0.45(-0.73%) |
Oct 16, 2018 | 59.93 | 61.68 | 59.78 | 61.45 | 2,354,812 | +2.38(+4.04%) |
Oct 15, 2018 | 60.70 | 60.88 | 59.02 | 59.06 | 1,894,881 | -1.65(-2.72%) |
Oct 12, 2018 | 61.14 | 61.83 | 60.06 | 60.72 | 2,407,741 | +0.39(+0.65%) |
Oct 11, 2018 | 59.46 | 61.38 | 59.09 | 60.32 | 3,276,913 | +0.15(+0.24%) |
Oct 10, 2018 | 62.69 | 63.12 | 60.14 | 60.18 | 2,570,320 | -2.52(-4.02%) |
Oct 09, 2018 | 61.84 | 63.40 | 61.63 | 62.70 | 1,955,304 | +0.94(+1.52%) |
Oct 08, 2018 | 62.95 | 63.03 | 60.98 | 61.76 | 2,062,500 | -1.46(-2.31%) |
Oct 05, 2018 | 63.82 | 64.29 | 62.31 | 63.22 | 1,909,071 | -0.91(-1.42%) |
Oct 04, 2018 | 64.81 | 65.60 | 63.68 | 64.13 | 1,777,254 | -1.04(-1.60%) |
Oct 03, 2018 | 62.96 | 65.25 | 62.89 | 65.17 | 2,476,462 | +2.55(+4.07%) |
Oct 02, 2018 | 63.62 | 64.01 | 61.58 | 62.62 | 2,640,354 | -0.91(-1.44%) |
Oct 01, 2018 | 64.27 | 65.10 | 63.15 | 63.54 | 2,077,271 | -0.31(-0.49%) |
Sep 28, 2018 | 63.56 | 64.76 | 63.05 | 63.85 | 2,031,905 | +0.12(+0.19%) |
Sep 27, 2018 | 65.47 | 66.04 | 63.39 | 63.73 | 2,309,705 | -1.23(-1.90%) |
Sep 26, 2018 | 64.41 | 65.48 | 62.92 | 64.96 | 2,376,527 | +0.33(+0.51%) |
Sep 25, 2018 | 64.19 | 65.29 | 63.89 | 64.63 | 2,725,958 | +1.07(+1.68%) |
Sep 24, 2018 | 61.55 | 64.51 | 61.48 | 63.57 | 3,002,213 | +2.48(+4.05%) |
Sep 21, 2018 | 60.37 | 61.67 | 59.93 | 61.09 | 5,546,137 | +0.86(+1.43%) |
Sep 20, 2018 | 60.11 | 60.84 | 58.53 | 60.23 | 3,159,224 | +0.40(+0.67%) |
Sep 19, 2018 | 63.10 | 63.29 | 59.44 | 59.83 | 4,430,000 | -3.67(-5.78%) |
Sep 18, 2018 | 63.47 | 64.52 | 63.29 | 63.50 | 2,983,184 | +0.55(+0.87%) |
Sep 17, 2018 | 64.31 | 64.42 | 61.88 | 62.95 | 2,464,533 | -1.34(-2.09%) |
Sep 14, 2018 | 65.69 | 65.74 | 63.78 | 64.30 | 2,755,771 | -1.50(-2.28%) |
Sep 13, 2018 | 65.77 | 66.20 | 64.94 | 65.79 | 2,488,477 | +1.26(+1.95%) |
Sep 12, 2018 | 65.87 | 66.48 | 63.66 | 64.53 | 2,253,450 | -1.00(-1.53%) |
Sep 11, 2018 | 64.97 | 66.26 | 64.59 | 65.54 | 1,817,476 | +0.51(+0.79%) |
Sep 10, 2018 | 64.39 | 65.57 | 64.24 | 65.03 | 1,743,473 | +0.35(+0.54%) |
Sep 07, 2018 | 65.46 | 65.76 | 64.36 | 64.68 | 1,942,790 | -1.10(-1.67%) |
Sep 06, 2018 | 67.11 | 68.16 | 65.37 | 65.78 | 1,988,762 | -1.67(-2.48%) |
Sep 05, 2018 | 69.42 | 69.52 | 67.05 | 67.45 | 2,552,942 | -2.15(-3.08%) |