Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.20 | 56.00 | 54.20 | 55.59 | 58,500 | +1.37(+2.53%) |
Nov 29, 2018 | 55.33 | 55.70 | 53.81 | 54.22 | 54,224 | -1.47(-2.64%) |
Nov 28, 2018 | 54.94 | 56.06 | 53.34 | 55.69 | 65,530 | +0.70(+1.27%) |
Nov 27, 2018 | 54.01 | 55.24 | 53.61 | 54.99 | 43,672 | +0.78(+1.44%) |
Nov 26, 2018 | 55.36 | 55.83 | 53.47 | 54.21 | 68,216 | -1.07(-1.94%) |
Nov 23, 2018 | 54.75 | 55.90 | 53.42 | 55.28 | 25,600 | +0.16(+0.29%) |
Nov 21, 2018 | 55.12 | 55.12 | 55.12 | 0 | +1.66(+3.11%) | |
Nov 20, 2018 | 53.02 | 54.37 | 52.77 | 53.46 | 89,623 | -0.10(-0.19%) |
Nov 19, 2018 | 52.91 | 53.98 | 52.21 | 53.56 | 40,920 | +0.63(+1.19%) |
Nov 16, 2018 | 51.94 | 53.24 | 51.01 | 52.93 | 98,000 | +0.94(+1.81%) |
Nov 15, 2018 | 51.89 | 52.75 | 50.53 | 51.99 | 54,750 | -0.11(-0.21%) |
Nov 14, 2018 | 52.15 | 53.07 | 51.20 | 52.10 | 57,427 | +0.35(+0.68%) |
Nov 13, 2018 | 52.63 | 53.63 | 51.75 | 51.75 | 59,175 | -0.72(-1.37%) |
Nov 12, 2018 | 52.67 | 53.58 | 51.69 | 52.47 | 54,010 | -0.19(-0.36%) |
Nov 09, 2018 | 53.86 | 55.12 | 52.52 | 52.66 | 78,500 | -1.38(-2.55%) |
Nov 08, 2018 | 55.23 | 55.94 | 53.35 | 54.04 | 37,274 | -1.23(-2.23%) |
Nov 07, 2018 | 53.88 | 55.76 | 52.67 | 55.27 | 103,796 | +1.75(+3.27%) |
Nov 06, 2018 | 55.00 | 55.00 | 48.40 | 53.52 | 118,790 | +1.94(+3.76%) |
Nov 05, 2018 | 51.92 | 53.09 | 50.39 | 51.58 | 59,686 | -0.33(-0.64%) |
Nov 02, 2018 | 52.24 | 52.98 | 51.04 | 51.91 | 37,300 | -0.19(-0.36%) |
Nov 01, 2018 | 48.79 | 52.66 | 48.79 | 52.10 | 59,385 | +3.57(+7.36%) |
Oct 31, 2018 | 51.08 | 51.73 | 48.51 | 48.53 | 95,633 | -2.07(-4.09%) |
Oct 30, 2018 | 50.13 | 51.13 | 50.11 | 50.60 | 63,924 | +0.46(+0.92%) |
Oct 29, 2018 | 52.01 | 52.84 | 50.08 | 50.14 | 79,840 | -1.40(-2.72%) |
Oct 26, 2018 | 51.04 | 52.97 | 50.87 | 51.54 | 96,800 | -0.14(-0.27%) |
Oct 25, 2018 | 53.24 | 55.18 | 51.34 | 51.68 | 176,093 | -1.42(-2.67%) |
Oct 24, 2018 | 55.62 | 55.90 | 52.63 | 53.10 | 76,821 | -2.53(-4.55%) |
Oct 23, 2018 | 54.25 | 56.44 | 53.87 | 55.63 | 56,450 | +0.69(+1.26%) |
Oct 22, 2018 | 55.20 | 55.46 | 52.80 | 54.94 | 74,710 | -0.06(-0.11%) |
Oct 19, 2018 | 55.98 | 56.27 | 54.59 | 55.00 | 38,100 | -0.94(-1.68%) |
Oct 18, 2018 | 56.24 | 57.63 | 55.33 | 55.94 | 50,387 | -0.50(-0.89%) |
Oct 17, 2018 | 56.13 | 56.79 | 55.02 | 56.44 | 62,000 | +0.17(+0.30%) |
Oct 16, 2018 | 54.83 | 56.45 | 53.93 | 56.27 | 61,591 | +1.70(+3.12%) |
Oct 15, 2018 | 54.31 | 55.00 | 53.61 | 54.57 | 61,065 | +0.19(+0.35%) |
Oct 12, 2018 | 54.87 | 55.37 | 53.99 | 54.38 | 45,400 | +0.40(+0.74%) |
Oct 11, 2018 | 54.23 | 55.41 | 53.43 | 53.98 | 56,852 | -0.40(-0.74%) |
Oct 10, 2018 | 55.50 | 55.73 | 54.27 | 54.38 | 67,943 | -1.12(-2.02%) |
Oct 09, 2018 | 54.73 | 56.39 | 54.54 | 55.50 | 69,025 | +0.74(+1.35%) |
Oct 08, 2018 | 54.95 | 55.99 | 53.78 | 54.76 | 37,262 | -0.23(-0.42%) |
Oct 05, 2018 | 55.96 | 56.06 | 54.09 | 54.99 | 53,400 | -0.97(-1.73%) |
Oct 04, 2018 | 56.17 | 56.97 | 54.22 | 55.96 | 105,997 | -0.36(-0.64%) |
Oct 03, 2018 | 55.63 | 56.43 | 55.26 | 56.32 | 39,348 | +0.81(+1.46%) |
Oct 02, 2018 | 55.98 | 57.15 | 55.37 | 55.51 | 48,716 | -0.63(-1.12%) |
Oct 01, 2018 | 57.00 | 57.03 | 55.62 | 56.14 | 92,590 | -0.40(-0.71%) |
Sep 28, 2018 | 55.93 | 56.86 | 55.24 | 56.54 | 76,600 | +0.57(+1.02%) |
Sep 27, 2018 | 53.66 | 57.24 | 52.49 | 55.97 | 139,110 | +1.92(+3.55%) |
Sep 26, 2018 | 53.45 | 54.13 | 52.32 | 54.05 | 60,154 | +0.73(+1.37%) |
Sep 25, 2018 | 53.70 | 54.50 | 53.28 | 53.32 | 57,320 | -0.24(-0.45%) |
Sep 24, 2018 | 52.83 | 53.69 | 52.26 | 53.56 | 37,434 | +0.61(+1.15%) |
Sep 21, 2018 | 54.38 | 54.85 | 52.92 | 52.95 | 251,600 | -1.37(-2.52%) |
Sep 20, 2018 | 53.46 | 54.50 | 52.78 | 54.32 | 71,983 | +1.00(+1.88%) |
Sep 19, 2018 | 53.54 | 54.32 | 52.89 | 53.32 | 64,495 | -0.21(-0.39%) |
Sep 18, 2018 | 52.94 | 54.18 | 52.71 | 53.53 | 46,238 | +0.53(+1.00%) |
Sep 17, 2018 | 53.64 | 54.32 | 52.00 | 53.00 | 73,364 | -0.62(-1.16%) |
Sep 14, 2018 | 54.03 | 54.27 | 53.25 | 53.62 | 86,300 | -0.45(-0.83%) |
Sep 13, 2018 | 54.64 | 55.05 | 53.62 | 54.07 | 64,206 | -0.33(-0.61%) |
Sep 12, 2018 | 55.27 | 55.33 | 53.27 | 54.40 | 70,924 | -0.99(-1.79%) |
Sep 11, 2018 | 55.18 | 55.67 | 54.48 | 55.39 | 71,007 | +0.13(+0.24%) |
Sep 10, 2018 | 56.24 | 56.79 | 54.45 | 55.26 | 73,384 | -0.89(-1.59%) |
Sep 07, 2018 | 56.45 | 56.57 | 54.56 | 56.15 | 114,500 | -0.45(-0.80%) |
Sep 06, 2018 | 57.99 | 57.99 | 56.16 | 56.60 | 150,587 | -1.32(-2.28%) |
Sep 05, 2018 | 57.49 | 58.89 | 56.95 | 57.92 | 99,806 | +0.44(+0.77%) |