Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.73 | 54.73 | 53.06 | 54.66 | 472,449 | +0.91(+1.70%) |
Nov 29, 2018 | 52.01 | 54.68 | 51.74 | 53.75 | 623,958 | +1.44(+2.75%) |
Nov 28, 2018 | 51.90 | 52.38 | 51.11 | 52.31 | 530,684 | +0.73(+1.43%) |
Nov 27, 2018 | 52.21 | 52.76 | 51.09 | 51.58 | 389,972 | -0.95(-1.81%) |
Nov 26, 2018 | 52.97 | 54.35 | 52.29 | 52.53 | 1,144,276 | +0.30(+0.58%) |
Nov 23, 2018 | 50.71 | 53.22 | 50.46 | 52.22 | 165,918 | +0.73(+1.41%) |
Nov 21, 2018 | 51.50 | 51.50 | 51.50 | 0 | -0.34(-0.66%) | |
Nov 20, 2018 | 52.84 | 53.08 | 51.35 | 51.84 | 422,667 | -2.00(-3.71%) |
Nov 19, 2018 | 55.03 | 55.98 | 53.73 | 53.84 | 619,919 | -1.28(-2.33%) |
Nov 16, 2018 | 53.15 | 55.43 | 53.15 | 55.12 | 601,530 | +1.36(+2.53%) |
Nov 15, 2018 | 51.82 | 53.83 | 51.20 | 53.76 | 754,247 | +1.63(+3.12%) |
Nov 14, 2018 | 53.92 | 55.27 | 51.83 | 52.14 | 500,262 | -1.19(-2.22%) |
Nov 13, 2018 | 52.22 | 54.28 | 52.01 | 53.32 | 837,950 | +1.53(+2.95%) |
Nov 12, 2018 | 53.12 | 53.13 | 51.33 | 51.79 | 561,205 | -1.59(-2.97%) |
Nov 09, 2018 | 54.15 | 54.42 | 52.56 | 53.38 | 674,081 | -1.32(-2.42%) |
Nov 08, 2018 | 55.07 | 56.35 | 54.37 | 54.70 | 384,173 | -0.70(-1.26%) |
Nov 07, 2018 | 54.54 | 56.27 | 53.90 | 55.40 | 958,854 | +1.20(+2.21%) |
Nov 06, 2018 | 54.09 | 55.45 | 53.87 | 54.20 | 952,250 | +0.19(+0.34%) |
Nov 05, 2018 | 53.93 | 54.84 | 53.06 | 54.02 | 740,305 | +0.18(+0.33%) |
Nov 02, 2018 | 52.58 | 55.13 | 51.66 | 53.84 | 1,458,163 | +2.59(+5.05%) |
Nov 01, 2018 | 52.04 | 53.28 | 51.00 | 51.25 | 1,317,438 | -1.72(-3.24%) |
Oct 31, 2018 | 53.33 | 53.59 | 49.70 | 52.97 | 2,424,069 | -2.70(-4.84%) |
Oct 30, 2018 | 55.27 | 56.25 | 54.32 | 55.66 | 363,158 | +0.38(+0.69%) |
Oct 29, 2018 | 56.73 | 57.52 | 54.20 | 55.28 | 509,150 | -0.29(-0.53%) |
Oct 26, 2018 | 55.42 | 57.67 | 54.94 | 55.58 | 415,714 | -1.21(-2.12%) |
Oct 25, 2018 | 56.59 | 58.06 | 56.31 | 56.78 | 519,238 | +0.98(+1.76%) |
Oct 24, 2018 | 59.44 | 59.75 | 55.71 | 55.80 | 401,540 | -3.95(-6.61%) |
Oct 23, 2018 | 59.56 | 60.23 | 58.32 | 59.75 | 349,672 | -1.15(-1.88%) |
Oct 22, 2018 | 61.22 | 61.46 | 60.20 | 60.90 | 255,614 | -0.31(-0.51%) |
Oct 19, 2018 | 61.63 | 62.32 | 60.89 | 61.21 | 231,428 | -0.27(-0.45%) |
Oct 18, 2018 | 62.64 | 63.04 | 60.87 | 61.49 | 166,443 | -1.47(-2.33%) |
Oct 17, 2018 | 63.03 | 63.72 | 62.21 | 62.96 | 363,363 | -0.33(-0.53%) |
Oct 16, 2018 | 61.76 | 63.49 | 60.73 | 63.29 | 336,033 | +2.43(+3.99%) |
Oct 15, 2018 | 59.28 | 61.97 | 59.14 | 60.86 | 242,284 | +1.19(+1.99%) |
Oct 12, 2018 | 62.12 | 62.51 | 59.50 | 59.67 | 432,755 | -1.06(-1.74%) |
Oct 11, 2018 | 61.86 | 63.17 | 60.68 | 60.73 | 305,059 | -1.58(-2.53%) |
Oct 10, 2018 | 63.62 | 63.93 | 62.19 | 62.31 | 419,585 | -1.66(-2.59%) |
Oct 09, 2018 | 65.37 | 65.62 | 63.79 | 63.96 | 349,729 | -1.50(-2.29%) |
Oct 08, 2018 | 65.29 | 65.75 | 64.23 | 65.46 | 272,330 | -0.27(-0.42%) |
Oct 05, 2018 | 68.37 | 68.56 | 65.02 | 65.74 | 603,877 | -2.53(-3.70%) |
Oct 04, 2018 | 70.07 | 70.30 | 68.14 | 68.27 | 505,619 | -2.35(-3.33%) |
Oct 03, 2018 | 69.96 | 71.34 | 69.44 | 70.62 | 209,160 | +1.19(+1.71%) |
Oct 02, 2018 | 69.26 | 70.02 | 68.98 | 69.43 | 191,815 | -0.11(-0.16%) |
Oct 01, 2018 | 70.55 | 70.97 | 69.22 | 69.54 | 304,268 | -0.44(-0.63%) |
Sep 28, 2018 | 67.77 | 70.03 | 67.77 | 69.98 | 302,959 | +1.80(+2.64%) |
Sep 27, 2018 | 68.40 | 69.12 | 67.90 | 68.18 | 198,884 | +0.02(+0.03%) |
Sep 26, 2018 | 70.24 | 70.61 | 67.99 | 68.16 | 226,775 | -2.06(-2.93%) |
Sep 25, 2018 | 70.27 | 70.58 | 69.42 | 70.22 | 217,510 | +0.11(+0.15%) |
Sep 24, 2018 | 71.11 | 71.19 | 69.45 | 70.11 | 122,628 | -1.07(-1.50%) |
Sep 21, 2018 | 70.51 | 71.73 | 70.33 | 71.18 | 424,285 | +0.76(+1.09%) |
Sep 20, 2018 | 70.31 | 70.68 | 69.70 | 70.41 | 180,569 | +0.64(+0.91%) |
Sep 19, 2018 | 70.87 | 71.27 | 69.42 | 69.78 | 145,175 | -1.09(-1.54%) |
Sep 18, 2018 | 70.85 | 71.85 | 70.27 | 70.86 | 239,724 | -0.04(-0.06%) |
Sep 17, 2018 | 71.55 | 72.09 | 70.74 | 70.90 | 226,175 | -0.65(-0.90%) |
Sep 14, 2018 | 70.49 | 71.97 | 70.45 | 71.55 | 346,768 | +1.30(+1.85%) |
Sep 13, 2018 | 68.87 | 70.28 | 68.70 | 70.25 | 218,586 | +1.92(+2.81%) |
Sep 12, 2018 | 67.80 | 68.62 | 67.12 | 68.33 | 139,566 | +0.49(+0.72%) |
Sep 11, 2018 | 68.09 | 68.46 | 67.23 | 67.84 | 119,562 | -0.63(-0.92%) |
Sep 10, 2018 | 69.29 | 69.30 | 68.38 | 68.46 | 132,014 | -0.42(-0.61%) |
Sep 07, 2018 | 68.82 | 69.31 | 68.43 | 68.89 | 158,475 | -0.03(-0.04%) |
Sep 06, 2018 | 69.64 | 69.81 | 68.56 | 68.92 | 176,915 | -0.71(-1.01%) |
Sep 05, 2018 | 69.73 | 70.22 | 69.20 | 69.62 | 231,777 | -0.24(-0.35%) |