Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.85 | 61.03 | 59.40 | 60.71 | 632,611 | +0.59(+0.98%) |
Nov 29, 2018 | 60.79 | 61.06 | 59.84 | 60.12 | 490,475 | -0.33(-0.54%) |
Nov 28, 2018 | 59.07 | 60.91 | 58.76 | 60.44 | 466,060 | +1.09(+1.84%) |
Nov 27, 2018 | 60.52 | 60.64 | 58.86 | 59.35 | 474,171 | -1.25(-2.06%) |
Nov 26, 2018 | 60.89 | 61.58 | 60.47 | 60.60 | 419,884 | +0.21(+0.35%) |
Nov 23, 2018 | 61.61 | 61.61 | 60.11 | 60.39 | 248,367 | -1.44(-2.32%) |
Nov 21, 2018 | 61.83 | 61.83 | 61.83 | 0 | +1.61(+2.68%) | |
Nov 20, 2018 | 59.65 | 60.32 | 58.54 | 60.21 | 600,680 | +0.79(+1.33%) |
Nov 19, 2018 | 59.24 | 60.28 | 58.94 | 59.42 | 509,369 | +0.13(+0.22%) |
Nov 16, 2018 | 59.16 | 59.61 | 58.76 | 59.29 | 532,151 | +0.97(+1.66%) |
Nov 15, 2018 | 57.19 | 58.33 | 57.16 | 58.32 | 510,659 | +1.00(+1.74%) |
Nov 14, 2018 | 55.69 | 58.06 | 55.69 | 57.32 | 991,887 | +1.52(+2.73%) |
Nov 13, 2018 | 55.85 | 56.62 | 55.32 | 55.80 | 486,642 | -0.17(-0.30%) |
Nov 12, 2018 | 56.85 | 56.92 | 55.88 | 55.97 | 608,164 | -1.20(-2.10%) |
Nov 09, 2018 | 56.82 | 57.37 | 56.57 | 57.16 | 872,011 | -0.44(-0.76%) |
Nov 08, 2018 | 57.39 | 57.80 | 56.71 | 57.61 | 733,082 | +0.10(+0.17%) |
Nov 07, 2018 | 58.20 | 58.20 | 57.38 | 57.51 | 660,186 | -0.20(-0.35%) |
Nov 06, 2018 | 56.94 | 58.91 | 56.75 | 57.71 | 798,167 | +0.94(+1.66%) |
Nov 05, 2018 | 57.39 | 57.76 | 56.59 | 56.77 | 846,817 | -0.65(-1.14%) |
Nov 02, 2018 | 57.10 | 57.51 | 56.50 | 57.42 | 627,616 | +0.26(+0.45%) |
Nov 01, 2018 | 55.98 | 57.46 | 55.83 | 57.16 | 839,820 | +2.17(+3.94%) |
Oct 31, 2018 | 54.57 | 55.15 | 53.86 | 55.00 | 982,630 | -0.09(-0.16%) |
Oct 30, 2018 | 54.19 | 55.21 | 54.05 | 55.09 | 503,574 | +0.66(+1.21%) |
Oct 29, 2018 | 54.84 | 55.41 | 54.24 | 54.43 | 678,788 | -0.28(-0.52%) |
Oct 26, 2018 | 54.41 | 55.43 | 54.05 | 54.71 | 981,211 | +0.41(+0.76%) |
Oct 25, 2018 | 55.54 | 56.03 | 53.94 | 54.29 | 1,095,679 | -1.55(-2.78%) |
Oct 24, 2018 | 56.52 | 56.88 | 55.80 | 55.84 | 772,489 | -0.85(-1.51%) |
Oct 23, 2018 | 57.84 | 58.24 | 56.09 | 56.70 | 647,983 | +0.14(+0.25%) |
Oct 22, 2018 | 57.13 | 57.14 | 56.12 | 56.56 | 727,835 | -0.59(-1.03%) |
Oct 19, 2018 | 57.31 | 57.57 | 57.00 | 57.15 | 759,065 | +0.03(+0.05%) |
Oct 18, 2018 | 57.24 | 58.12 | 56.85 | 57.12 | 836,285 | -0.43(-0.75%) |
Oct 17, 2018 | 57.79 | 58.51 | 57.29 | 57.55 | 591,914 | -0.29(-0.50%) |
Oct 16, 2018 | 59.41 | 59.64 | 57.38 | 57.84 | 785,828 | -1.03(-1.75%) |
Oct 15, 2018 | 59.02 | 59.67 | 58.69 | 58.87 | 1,326,598 | +0.68(+1.17%) |
Oct 12, 2018 | 58.33 | 58.69 | 57.08 | 58.20 | 1,395,423 | -0.17(-0.29%) |
Oct 11, 2018 | 55.58 | 58.66 | 54.82 | 58.36 | 1,881,964 | +3.90(+7.17%) |
Oct 10, 2018 | 54.41 | 54.64 | 53.27 | 54.46 | 1,007,994 | +0.29(+0.54%) |
Oct 09, 2018 | 55.44 | 55.61 | 54.12 | 54.17 | 820,454 | -1.63(-2.92%) |
Oct 08, 2018 | 54.42 | 55.83 | 54.35 | 55.80 | 820,869 | +0.16(+0.29%) |
Oct 05, 2018 | 56.28 | 56.50 | 55.46 | 55.64 | 604,119 | -0.51(-0.91%) |
Oct 04, 2018 | 56.35 | 56.63 | 55.54 | 56.15 | 495,164 | -0.09(-0.16%) |
Oct 03, 2018 | 57.64 | 57.70 | 55.96 | 56.24 | 675,596 | -1.28(-2.22%) |
Oct 02, 2018 | 56.01 | 57.73 | 55.68 | 57.52 | 1,232,641 | +2.11(+3.80%) |
Oct 01, 2018 | 55.00 | 55.71 | 55.00 | 55.41 | 490,576 | +0.31(+0.56%) |
Sep 28, 2018 | 55.04 | 55.61 | 54.89 | 55.10 | 537,827 | +0.27(+0.50%) |
Sep 27, 2018 | 54.52 | 55.22 | 54.04 | 54.83 | 784,933 | +0.13(+0.24%) |
Sep 26, 2018 | 54.01 | 55.27 | 53.87 | 54.70 | 851,673 | +0.31(+0.57%) |
Sep 25, 2018 | 55.96 | 56.15 | 54.20 | 54.39 | 966,376 | -1.07(-1.94%) |
Sep 24, 2018 | 56.82 | 57.18 | 55.46 | 55.46 | 711,159 | -0.87(-1.55%) |
Sep 21, 2018 | 56.45 | 56.74 | 55.98 | 56.34 | 2,146,883 | -0.58(-1.02%) |
Sep 20, 2018 | 57.24 | 57.35 | 56.40 | 56.92 | 885,959 | +0.33(+0.59%) |
Sep 19, 2018 | 56.51 | 57.03 | 56.07 | 56.58 | 680,939 | +0.32(+0.56%) |
Sep 18, 2018 | 56.10 | 56.47 | 55.74 | 56.27 | 817,215 | +0.39(+0.69%) |
Sep 17, 2018 | 54.53 | 56.10 | 54.53 | 55.88 | 899,693 | +1.46(+2.69%) |
Sep 14, 2018 | 55.09 | 55.26 | 54.30 | 54.42 | 879,163 | -0.66(-1.20%) |
Sep 13, 2018 | 55.41 | 55.54 | 54.68 | 55.08 | 763,662 | +0.56(+1.02%) |
Sep 12, 2018 | 51.25 | 54.86 | 51.22 | 54.52 | 1,750,619 | +3.12(+6.06%) |
Sep 11, 2018 | 52.39 | 52.39 | 50.87 | 51.40 | 1,459,418 | -1.10(-2.10%) |
Sep 10, 2018 | 53.39 | 53.73 | 52.47 | 52.50 | 805,584 | -0.77(-1.44%) |
Sep 07, 2018 | 53.04 | 53.76 | 52.52 | 53.27 | 719,108 | +0.02(+0.03%) |
Sep 06, 2018 | 53.39 | 53.94 | 52.88 | 53.25 | 692,639 | -0.05(-0.10%) |
Sep 05, 2018 | 54.22 | 54.42 | 53.11 | 53.31 | 853,535 | -0.97(-1.79%) |