Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.73 | 59.24 | 58.30 | 58.94 | 277,600 | +0.46(+0.79%) |
Nov 29, 2018 | 58.46 | 59.14 | 57.85 | 58.48 | 315,645 | -0.36(-0.61%) |
Nov 28, 2018 | 57.71 | 58.92 | 57.24 | 58.84 | 171,187 | +1.55(+2.71%) |
Nov 27, 2018 | 57.19 | 58.17 | 56.34 | 57.29 | 329,974 | -0.24(-0.42%) |
Nov 26, 2018 | 58.26 | 58.75 | 57.35 | 57.53 | 438,668 | -0.03(-0.05%) |
Nov 23, 2018 | 56.85 | 58.37 | 56.85 | 57.56 | 87,200 | +0.17(+0.30%) |
Nov 21, 2018 | 57.39 | 57.39 | 57.39 | 0 | +1.74(+3.13%) | |
Nov 20, 2018 | 54.83 | 56.56 | 54.15 | 55.65 | 206,348 | -0.17(-0.30%) |
Nov 19, 2018 | 58.25 | 58.25 | 55.69 | 55.82 | 212,630 | -2.62(-4.48%) |
Nov 16, 2018 | 58.26 | 58.93 | 57.49 | 58.44 | 201,800 | -0.41(-0.70%) |
Nov 15, 2018 | 57.22 | 58.85 | 57.22 | 58.85 | 160,694 | +1.43(+2.49%) |
Nov 14, 2018 | 58.80 | 59.40 | 57.42 | 57.42 | 207,381 | -0.44(-0.76%) |
Nov 13, 2018 | 58.75 | 59.26 | 57.62 | 57.86 | 180,862 | -0.39(-0.67%) |
Nov 12, 2018 | 59.72 | 60.37 | 57.75 | 58.25 | 224,921 | -1.19(-2.00%) |
Nov 09, 2018 | 59.58 | 59.99 | 58.63 | 59.44 | 260,700 | -0.48(-0.80%) |
Nov 08, 2018 | 60.26 | 60.91 | 59.58 | 59.92 | 172,392 | -0.44(-0.73%) |
Nov 07, 2018 | 59.10 | 60.81 | 59.01 | 60.36 | 263,163 | +1.61(+2.74%) |
Nov 06, 2018 | 58.15 | 59.36 | 58.15 | 58.75 | 224,258 | +0.40(+0.69%) |
Nov 05, 2018 | 58.30 | 58.93 | 57.02 | 58.35 | 288,978 | -0.04(-0.07%) |
Nov 02, 2018 | 60.41 | 60.85 | 58.09 | 58.39 | 387,300 | -1.98(-3.28%) |
Nov 01, 2018 | 58.45 | 60.70 | 58.06 | 60.37 | 327,048 | +2.15(+3.69%) |
Oct 31, 2018 | 55.12 | 58.27 | 55.00 | 58.22 | 526,185 | +2.86(+5.17%) |
Oct 30, 2018 | 53.00 | 56.65 | 51.53 | 55.36 | 1,446,962 | +0.21(+0.38%) |
Oct 29, 2018 | 58.25 | 59.50 | 54.92 | 55.15 | 887,359 | -2.82(-4.86%) |
Oct 26, 2018 | 58.90 | 59.61 | 57.56 | 57.97 | 375,000 | -1.85(-3.09%) |
Oct 25, 2018 | 58.58 | 60.17 | 58.32 | 59.82 | 388,982 | +1.71(+2.94%) |
Oct 24, 2018 | 59.59 | 60.40 | 58.05 | 58.11 | 621,996 | -1.45(-2.43%) |
Oct 23, 2018 | 59.54 | 60.96 | 58.37 | 59.56 | 478,104 | -0.75(-1.24%) |
Oct 22, 2018 | 59.52 | 60.68 | 59.52 | 60.31 | 1,283,383 | +1.01(+1.70%) |
Oct 19, 2018 | 60.41 | 61.14 | 59.18 | 59.30 | 198,400 | -1.05(-1.74%) |
Oct 18, 2018 | 62.31 | 62.80 | 60.28 | 60.35 | 268,760 | -2.32(-3.70%) |
Oct 17, 2018 | 61.96 | 62.71 | 61.20 | 62.67 | 259,102 | +0.53(+0.85%) |
Oct 16, 2018 | 59.62 | 62.29 | 59.51 | 62.14 | 395,582 | +1.83(+3.03%) |
Oct 15, 2018 | 59.84 | 60.51 | 59.32 | 60.31 | 326,765 | +0.23(+0.38%) |
Oct 12, 2018 | 60.28 | 60.50 | 59.21 | 60.08 | 298,500 | +0.74(+1.25%) |
Oct 11, 2018 | 59.61 | 60.73 | 58.91 | 59.34 | 434,307 | -0.46(-0.77%) |
Oct 10, 2018 | 62.77 | 63.02 | 59.71 | 59.80 | 475,909 | -3.06(-4.87%) |
Oct 09, 2018 | 63.57 | 64.25 | 62.77 | 62.86 | 262,958 | -0.94(-1.47%) |
Oct 08, 2018 | 65.33 | 65.50 | 63.13 | 63.80 | 227,367 | -1.64(-2.51%) |
Oct 05, 2018 | 65.96 | 66.69 | 64.59 | 65.44 | 252,900 | -0.61(-0.92%) |
Oct 04, 2018 | 65.92 | 66.44 | 65.20 | 66.05 | 310,312 | -0.01(-0.02%) |
Oct 03, 2018 | 66.01 | 66.63 | 65.14 | 66.06 | 286,770 | +0.21(+0.32%) |
Oct 02, 2018 | 67.89 | 68.14 | 65.42 | 65.85 | 470,054 | -1.98(-2.92%) |
Oct 01, 2018 | 70.25 | 70.25 | 67.67 | 67.83 | 241,014 | -2.17(-3.10%) |
Sep 28, 2018 | 69.70 | 70.45 | 69.70 | 70.00 | 200,500 | +0.20(+0.29%) |
Sep 27, 2018 | 69.85 | 70.40 | 68.81 | 69.80 | 285,019 | +0.05(+0.07%) |
Sep 26, 2018 | 69.75 | 70.10 | 68.60 | 69.75 | 311,598 | +0.15(+0.22%) |
Sep 25, 2018 | 69.20 | 70.10 | 69.05 | 69.60 | 243,447 | +0.50(+0.72%) |
Sep 24, 2018 | 68.55 | 70.70 | 67.92 | 69.10 | 440,003 | +0.60(+0.88%) |
Sep 21, 2018 | 69.30 | 69.80 | 68.25 | 68.50 | 1,267,700 | -0.70(-1.01%) |
Sep 20, 2018 | 68.70 | 69.35 | 68.10 | 69.20 | 372,982 | +0.70(+1.02%) |
Sep 19, 2018 | 68.75 | 69.00 | 67.00 | 68.50 | 353,712 | -0.30(-0.44%) |
Sep 18, 2018 | 68.30 | 69.25 | 68.22 | 68.80 | 192,141 | +0.30(+0.44%) |
Sep 17, 2018 | 69.55 | 69.55 | 67.95 | 68.50 | 351,747 | -1.10(-1.58%) |
Sep 14, 2018 | 69.75 | 70.45 | 69.25 | 69.60 | 309,300 | -0.20(-0.29%) |
Sep 13, 2018 | 70.00 | 70.30 | 69.05 | 69.80 | 196,011 | -0.10(-0.14%) |
Sep 12, 2018 | 69.05 | 70.00 | 68.05 | 69.90 | 182,030 | +0.80(+1.16%) |
Sep 11, 2018 | 69.10 | 69.90 | 69.05 | 69.10 | 156,112 | -0.15(-0.22%) |
Sep 10, 2018 | 68.95 | 69.35 | 68.60 | 69.25 | 171,214 | +0.50(+0.73%) |
Sep 07, 2018 | 67.75 | 69.10 | 67.05 | 68.75 | 164,500 | +0.90(+1.33%) |
Sep 06, 2018 | 68.30 | 69.25 | 67.40 | 67.85 | 179,207 | -0.55(-0.80%) |
Sep 05, 2018 | 69.75 | 69.75 | 68.05 | 68.40 | 213,696 | -1.30(-1.87%) |