Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.63 | 56.63 | 55.63 | 56.46 | 115,900 | -0.86(-1.50%) |
Nov 29, 2018 | 57.80 | 58.08 | 57.28 | 57.32 | 63,595 | -0.78(-1.34%) |
Nov 28, 2018 | 57.50 | 58.27 | 56.86 | 58.10 | 91,486 | +0.71(+1.24%) |
Nov 27, 2018 | 58.51 | 58.54 | 57.00 | 57.39 | 94,841 | -1.70(-2.88%) |
Nov 26, 2018 | 58.90 | 59.21 | 58.66 | 59.09 | 66,383 | +1.62(+2.82%) |
Nov 23, 2018 | 57.16 | 57.50 | 57.14 | 57.47 | 19,700 | -0.59(-1.02%) |
Nov 21, 2018 | 58.06 | 58.06 | 58.06 | 0 | +1.33(+2.34%) | |
Nov 20, 2018 | 57.21 | 57.34 | 56.50 | 56.73 | 73,275 | -0.97(-1.68%) |
Nov 19, 2018 | 57.91 | 58.30 | 57.45 | 57.70 | 74,041 | -0.01(-0.02%) |
Nov 16, 2018 | 57.65 | 58.15 | 57.35 | 57.71 | 60,600 | -0.62(-1.06%) |
Nov 15, 2018 | 57.74 | 58.45 | 57.27 | 58.33 | 110,202 | -0.16(-0.27%) |
Nov 14, 2018 | 60.17 | 60.25 | 58.16 | 58.49 | 141,357 | +0.12(+0.21%) |
Nov 13, 2018 | 57.38 | 58.75 | 57.25 | 58.37 | 54,298 | +2.07(+3.67%) |
Nov 12, 2018 | 57.02 | 57.05 | 56.26 | 56.30 | 63,744 | -1.27(-2.21%) |
Nov 09, 2018 | 57.65 | 57.75 | 57.26 | 57.57 | 46,900 | -0.90(-1.54%) |
Nov 08, 2018 | 59.22 | 59.24 | 58.18 | 58.47 | 75,590 | -1.83(-3.03%) |
Nov 07, 2018 | 60.16 | 60.30 | 59.76 | 60.30 | 72,870 | +0.54(+0.90%) |
Nov 06, 2018 | 59.81 | 59.95 | 59.54 | 59.76 | 38,478 | -0.47(-0.77%) |
Nov 05, 2018 | 60.65 | 60.81 | 60.01 | 60.23 | 47,499 | -0.53(-0.87%) |
Nov 02, 2018 | 61.71 | 61.78 | 60.24 | 60.76 | 32,300 | +0.76(+1.27%) |
Nov 01, 2018 | 59.73 | 60.29 | 59.55 | 60.00 | 55,181 | +0.91(+1.54%) |
Oct 31, 2018 | 59.33 | 60.05 | 59.09 | 59.09 | 233,840 | -0.37(-0.62%) |
Oct 30, 2018 | 59.53 | 59.65 | 58.90 | 59.46 | 47,574 | +0.35(+0.59%) |
Oct 29, 2018 | 61.01 | 61.11 | 58.60 | 59.11 | 118,441 | +0.36(+0.61%) |
Oct 26, 2018 | 57.88 | 59.09 | 57.50 | 58.75 | 102,100 | +0.46(+0.79%) |
Oct 25, 2018 | 58.08 | 58.93 | 57.65 | 58.29 | 64,854 | +2.03(+3.60%) |
Oct 24, 2018 | 57.87 | 57.95 | 56.21 | 56.26 | 357,977 | -2.58(-4.38%) |
Oct 23, 2018 | 58.21 | 58.98 | 57.44 | 58.84 | 280,402 | +0.69(+1.19%) |
Oct 22, 2018 | 58.75 | 58.93 | 58.00 | 58.15 | 236,838 | -0.98(-1.66%) |
Oct 19, 2018 | 57.60 | 59.50 | 57.55 | 59.13 | 89,100 | -0.81(-1.35%) |
Oct 18, 2018 | 60.75 | 61.00 | 59.53 | 59.94 | 96,420 | -1.03(-1.68%) |
Oct 17, 2018 | 60.94 | 61.21 | 60.43 | 60.97 | 37,949 | -0.88(-1.42%) |
Oct 16, 2018 | 61.87 | 62.00 | 61.47 | 61.84 | 33,096 | +0.48(+0.77%) |
Oct 15, 2018 | 61.38 | 61.68 | 61.09 | 61.37 | 29,921 | -0.10(-0.16%) |
Oct 12, 2018 | 61.91 | 62.03 | 60.67 | 61.47 | 51,900 | +0.63(+1.04%) |
Oct 11, 2018 | 61.59 | 61.67 | 60.30 | 60.84 | 65,614 | -0.57(-0.94%) |
Oct 10, 2018 | 62.21 | 62.21 | 61.25 | 61.41 | 73,905 | -1.10(-1.76%) |
Oct 09, 2018 | 62.08 | 62.69 | 61.69 | 62.51 | 71,314 | -0.40(-0.64%) |
Oct 08, 2018 | 62.95 | 63.10 | 62.33 | 62.91 | 62,194 | -1.01(-1.57%) |
Oct 05, 2018 | 64.24 | 64.24 | 63.52 | 63.91 | 52,500 | -0.80(-1.24%) |
Oct 04, 2018 | 65.69 | 65.73 | 64.50 | 64.72 | 52,304 | +0.20(+0.31%) |
Oct 03, 2018 | 65.15 | 65.31 | 64.45 | 64.52 | 74,211 | -0.02(-0.03%) |
Oct 02, 2018 | 64.48 | 65.00 | 64.18 | 64.54 | 49,360 | +1.10(+1.73%) |
Oct 01, 2018 | 63.65 | 63.93 | 63.30 | 63.44 | 97,365 | +0.41(+0.65%) |
Sep 28, 2018 | 63.00 | 63.37 | 62.83 | 63.03 | 76,800 | -1.67(-2.58%) |
Sep 27, 2018 | 64.34 | 65.00 | 64.32 | 64.70 | 42,967 | +0.42(+0.65%) |
Sep 26, 2018 | 63.84 | 64.76 | 63.84 | 64.28 | 54,089 | -0.09(-0.13%) |
Sep 25, 2018 | 64.40 | 64.67 | 63.98 | 64.37 | 66,392 | -1.58(-2.40%) |
Sep 24, 2018 | 66.77 | 66.82 | 65.92 | 65.95 | 41,777 | -1.78(-2.63%) |
Sep 21, 2018 | 67.95 | 68.01 | 67.53 | 67.73 | 43,000 | +0.05(+0.07%) |
Sep 20, 2018 | 67.46 | 67.76 | 67.07 | 67.68 | 56,786 | +1.81(+2.75%) |
Sep 19, 2018 | 65.37 | 65.93 | 65.37 | 65.87 | 26,695 | +0.67(+1.02%) |
Sep 18, 2018 | 64.87 | 65.36 | 64.79 | 65.20 | 44,489 | +0.80(+1.24%) |
Sep 17, 2018 | 64.65 | 64.81 | 64.36 | 64.40 | 47,458 | +0.22(+0.34%) |
Sep 14, 2018 | 64.59 | 65.08 | 63.90 | 64.18 | 37,700 | -0.32(-0.50%) |
Sep 13, 2018 | 64.66 | 64.82 | 64.32 | 64.50 | 30,662 | +1.34(+2.12%) |
Sep 12, 2018 | 62.55 | 63.44 | 62.48 | 63.16 | 65,032 | +0.46(+0.73%) |
Sep 11, 2018 | 62.45 | 62.88 | 62.38 | 62.70 | 65,703 | -0.61(-0.96%) |
Sep 10, 2018 | 63.20 | 63.36 | 63.07 | 63.31 | 39,276 | +0.46(+0.72%) |
Sep 07, 2018 | 62.79 | 63.22 | 62.61 | 62.85 | 25,200 | -0.41(-0.64%) |
Sep 06, 2018 | 63.61 | 63.84 | 63.01 | 63.26 | 32,348 | -0.21(-0.33%) |
Sep 05, 2018 | 63.32 | 63.50 | 63.03 | 63.47 | 87,020 | +0.47(+0.75%) |