Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.32 | 55.58 | 55.18 | 55.44 | 5,626 | -0.01(-0.02%) |
Nov 29, 2018 | 54.79 | 55.54 | 54.79 | 55.45 | 5,407 | +0.70(+1.27%) |
Nov 28, 2018 | 53.80 | 54.75 | 53.80 | 54.75 | 6,837 | +1.42(+2.67%) |
Nov 27, 2018 | 53.03 | 53.64 | 53.03 | 53.33 | 2,040 | -0.49(-0.91%) |
Nov 26, 2018 | 53.77 | 53.85 | 53.35 | 53.82 | 2,011 | +0.54(+1.01%) |
Nov 23, 2018 | 53.61 | 53.61 | 53.28 | 53.28 | 818 | -0.10(-0.18%) |
Nov 21, 2018 | 53.38 | 53.38 | 53.38 | 0 | +0.80(+1.53%) | |
Nov 20, 2018 | 52.86 | 53.09 | 52.38 | 52.57 | 8,815 | -1.55(-2.86%) |
Nov 19, 2018 | 55.13 | 55.13 | 53.87 | 54.12 | 2,354 | -1.34(-2.42%) |
Nov 16, 2018 | 54.87 | 55.52 | 54.87 | 55.46 | 3,785 | +0.40(+0.73%) |
Nov 15, 2018 | 53.78 | 55.17 | 53.78 | 55.06 | 9,993 | +0.80(+1.47%) |
Nov 14, 2018 | 55.00 | 55.00 | 54.14 | 54.26 | 4,728 | -0.72(-1.31%) |
Nov 13, 2018 | 55.08 | 55.08 | 54.70 | 54.98 | 4,954 | +0.02(+0.04%) |
Nov 12, 2018 | 55.18 | 55.18 | 54.96 | 54.96 | 1,513 | -1.53(-2.70%) |
Nov 09, 2018 | 56.43 | 56.49 | 56.09 | 56.49 | 1,739 | -0.71(-1.25%) |
Nov 08, 2018 | 57.12 | 57.26 | 56.92 | 57.20 | 3,482 | +0.12(+0.21%) |
Nov 07, 2018 | 56.32 | 57.14 | 56.32 | 57.08 | 3,550 | +1.30(+2.34%) |
Nov 06, 2018 | 55.74 | 55.85 | 55.66 | 55.78 | 6,307 | +0.22(+0.39%) |
Nov 05, 2018 | 55.47 | 55.56 | 55.13 | 55.56 | 4,776 | +0.25(+0.45%) |
Nov 02, 2018 | 55.82 | 55.84 | 55.31 | 55.31 | 1,432 | -0.66(-1.18%) |
Nov 01, 2018 | 55.30 | 55.97 | 55.27 | 55.97 | 2,313 | +0.88(+1.59%) |
Oct 31, 2018 | 54.81 | 55.64 | 54.81 | 55.10 | 4,357 | +1.38(+2.57%) |
Oct 30, 2018 | 52.39 | 53.72 | 52.39 | 53.72 | 2,063 | +1.24(+2.37%) |
Oct 29, 2018 | 54.22 | 54.33 | 51.80 | 52.48 | 4,240 | -0.89(-1.67%) |
Oct 26, 2018 | 53.05 | 53.67 | 52.85 | 53.37 | 2,148 | -0.64(-1.18%) |
Oct 25, 2018 | 53.33 | 54.00 | 53.33 | 54.00 | 4,207 | +0.98(+1.84%) |
Oct 24, 2018 | 55.23 | 55.23 | 52.97 | 53.03 | 10,377 | -2.06(-3.74%) |
Oct 23, 2018 | 54.55 | 55.38 | 54.19 | 55.09 | 7,467 | -0.55(-0.98%) |
Oct 22, 2018 | 55.48 | 55.93 | 55.48 | 55.64 | 8,886 | +0.11(+0.19%) |
Oct 19, 2018 | 56.19 | 56.19 | 55.53 | 55.53 | 3,683 | -0.32(-0.58%) |
Oct 18, 2018 | 56.86 | 56.86 | 55.69 | 55.85 | 6,312 | -1.33(-2.32%) |
Oct 17, 2018 | 56.99 | 57.36 | 56.98 | 57.18 | 4,426 | -0.40(-0.70%) |
Oct 16, 2018 | 56.49 | 57.65 | 56.49 | 57.58 | 4,852 | +0.89(+1.57%) |
Oct 15, 2018 | 56.29 | 56.69 | 56.16 | 56.69 | 3,915 | +0.90(+1.61%) |
Oct 12, 2018 | 56.75 | 56.75 | 55.79 | 55.79 | 7,468 | -0.40(-0.71%) |
Oct 11, 2018 | 57.02 | 57.23 | 56.19 | 56.19 | 24,211 | -0.95(-1.67%) |
Oct 10, 2018 | 58.94 | 58.94 | 57.14 | 57.14 | 2,936 | -2.77(-4.63%) |
Oct 09, 2018 | 60.46 | 60.46 | 59.86 | 59.92 | 3,378 | -0.72(-1.19%) |
Oct 08, 2018 | 60.67 | 60.68 | 60.16 | 60.63 | 2,115 | +0.02(+0.04%) |
Oct 05, 2018 | 61.67 | 61.67 | 60.61 | 60.61 | 3,683 | -1.03(-1.67%) |
Oct 04, 2018 | 62.18 | 62.18 | 61.36 | 61.64 | 2,735 | -0.78(-1.25%) |
Oct 03, 2018 | 62.31 | 62.69 | 62.31 | 62.42 | 12,606 | +0.07(+0.10%) |
Oct 02, 2018 | 62.49 | 62.49 | 62.35 | 62.35 | 5,329 | -0.06(-0.10%) |
Oct 01, 2018 | 63.23 | 63.23 | 62.42 | 62.42 | 2,338 | -0.45(-0.72%) |
Sep 28, 2018 | 62.81 | 63.00 | 62.63 | 62.87 | 7,366 | +0.29(+0.46%) |
Sep 27, 2018 | 62.68 | 62.88 | 62.58 | 62.58 | 3,727 | -0.13(-0.21%) |
Sep 26, 2018 | 62.94 | 63.22 | 62.71 | 62.71 | 2,161 | -0.41(-0.64%) |
Sep 25, 2018 | 63.11 | 63.15 | 63.02 | 63.12 | 1,232 | +0.09(+0.15%) |
Sep 24, 2018 | 63.05 | 63.05 | 62.81 | 63.02 | 1,163 | -0.50(-0.78%) |
Sep 21, 2018 | 64.05 | 64.05 | 63.49 | 63.52 | 4,811 | -0.34(-0.53%) |
Sep 20, 2018 | 63.72 | 63.92 | 63.72 | 63.86 | 2,051 | +0.14(+0.22%) |
Sep 19, 2018 | 64.37 | 64.37 | 63.72 | 63.72 | 2,484 | -0.94(-1.45%) |
Sep 18, 2018 | 64.34 | 64.70 | 64.34 | 64.65 | 2,637 | +0.50(+0.78%) |
Sep 17, 2018 | 65.01 | 65.01 | 64.10 | 64.15 | 25,482 | -0.66(-1.02%) |
Sep 14, 2018 | 64.70 | 64.81 | 64.54 | 64.81 | 4,299 | +0.52(+0.81%) |
Sep 13, 2018 | 64.35 | 64.43 | 64.27 | 64.29 | 6,283 | +0.23(+0.36%) |
Sep 12, 2018 | 63.78 | 64.12 | 63.78 | 64.06 | 15,173 | -0.10(-0.16%) |
Sep 11, 2018 | 64.08 | 64.45 | 63.78 | 64.17 | 3,002 | -0.36(-0.56%) |
Sep 10, 2018 | 64.42 | 64.53 | 64.42 | 64.53 | 1,310 | +0.71(+1.12%) |
Sep 07, 2018 | 63.55 | 64.23 | 63.55 | 63.81 | 4,197 | +0.00(+0.00%) |
Sep 06, 2018 | 63.85 | 64.00 | 63.81 | 63.81 | 2,342 | +0.22(+0.35%) |
Sep 05, 2018 | 63.32 | 63.64 | 63.20 | 63.59 | 1,164 | -0.08(-0.13%) |