Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.50 | 59.00 | 56.50 | 59.00 | 40 | +2.70(+4.80%) |
Nov 29, 2018 | 58.60 | 59.00 | 56.30 | 56.30 | 163 | -0.70(-1.23%) |
Nov 28, 2018 | 57.80 | 58.50 | 57.00 | 57.00 | 552 | -1.23(-2.11%) |
Nov 27, 2018 | 59.00 | 59.00 | 58.23 | 58.23 | 422 | +3.23(+5.87%) |
Nov 26, 2018 | 59.00 | 59.00 | 55.00 | 55.00 | 304 | -4.30(-7.25%) |
Nov 23, 2018 | 59.40 | 59.40 | 59.00 | 59.30 | 260 | +0.50(+0.85%) |
Nov 21, 2018 | 58.80 | 58.80 | 58.80 | 0 | +2.57(+4.57%) | |
Nov 20, 2018 | 55.90 | 56.70 | 55.90 | 56.23 | 161 | +0.79(+1.42%) |
Nov 19, 2018 | 57.00 | 57.00 | 55.18 | 55.44 | 122 | -1.96(-3.41%) |
Nov 16, 2018 | 59.50 | 59.70 | 57.40 | 57.40 | 80 | -2.37(-3.97%) |
Nov 15, 2018 | 57.00 | 59.77 | 57.00 | 59.77 | 92 | +2.57(+4.50%) |
Nov 14, 2018 | 56.70 | 57.47 | 56.70 | 57.20 | 230 | -2.70(-4.51%) |
Nov 13, 2018 | 59.90 | 59.90 | 55.20 | 59.90 | 182 | +0.00(+0.00%) |
Nov 12, 2018 | 54.30 | 59.90 | 54.30 | 59.90 | 1,294 | +4.70(+8.51%) |
Nov 09, 2018 | 54.60 | 55.20 | 54.60 | 55.20 | 770 | +0.88(+1.62%) |
Nov 08, 2018 | 54.00 | 55.20 | 53.91 | 54.32 | 2,145 | +1.12(+2.11%) |
Nov 07, 2018 | 53.90 | 55.20 | 53.20 | 53.20 | 560 | -1.30(-2.39%) |
Nov 06, 2018 | 54.50 | 54.50 | 54.50 | 54.50 | 26 | +0.10(+0.18%) |
Nov 05, 2018 | 54.60 | 54.60 | 54.40 | 54.40 | 62 | -0.80(-1.45%) |
Nov 02, 2018 | 55.20 | 55.20 | 55.20 | 55.20 | 10 | +1.10(+2.03%) |
Nov 01, 2018 | 53.20 | 54.20 | 53.20 | 54.10 | 291 | +0.60(+1.12%) |
Oct 31, 2018 | 53.20 | 53.50 | 53.20 | 53.50 | 190 | +0.20(+0.38%) |
Oct 30, 2018 | 54.65 | 54.65 | 53.20 | 53.30 | 50 | +0.00(+0.00%) |
Oct 29, 2018 | 55.00 | 55.00 | 53.20 | 53.30 | 552 | -1.00(-1.84%) |
Oct 26, 2018 | 54.00 | 54.30 | 53.40 | 54.30 | 170 | -0.50(-0.91%) |
Oct 25, 2018 | 54.00 | 54.80 | 53.40 | 54.80 | 421 | +1.30(+2.43%) |
Oct 24, 2018 | 54.50 | 54.80 | 53.50 | 53.50 | 497 | -0.90(-1.65%) |
Oct 23, 2018 | 54.30 | 54.40 | 54.30 | 54.40 | 60 | -0.60(-1.09%) |
Oct 22, 2018 | 56.50 | 56.50 | 54.30 | 55.00 | 1,853 | +1.30(+2.42%) |
Oct 19, 2018 | 54.00 | 54.20 | 53.70 | 53.70 | 1,370 | -0.40(-0.74%) |
Oct 18, 2018 | 55.33 | 55.33 | 54.10 | 54.10 | 34 | -0.30(-0.55%) |
Oct 17, 2018 | 55.95 | 55.95 | 54.40 | 54.40 | 54 | +0.40(+0.74%) |
Oct 16, 2018 | 53.40 | 54.70 | 53.40 | 54.00 | 636 | -2.30(-4.09%) |
Oct 15, 2018 | 53.86 | 56.30 | 53.86 | 56.30 | 93 | +0.80(+1.44%) |
Oct 12, 2018 | 55.60 | 55.60 | 54.00 | 55.50 | 190 | +1.70(+3.16%) |
Oct 11, 2018 | 54.60 | 55.70 | 53.70 | 53.80 | 438 | -0.40(-0.74%) |
Oct 10, 2018 | 54.10 | 55.30 | 53.90 | 54.20 | 473 | -1.10(-1.99%) |
Oct 09, 2018 | 55.00 | 55.48 | 54.80 | 55.30 | 223 | -0.60(-1.07%) |
Oct 08, 2018 | 55.40 | 56.62 | 55.30 | 55.90 | 115 | +0.30(+0.54%) |
Oct 05, 2018 | 55.60 | 56.90 | 54.90 | 55.60 | 240 | +0.80(+1.46%) |
Oct 04, 2018 | 54.50 | 56.91 | 54.50 | 54.80 | 735 | +0.80(+1.48%) |
Oct 03, 2018 | 54.30 | 56.10 | 53.70 | 54.00 | 1,823 | -1.90(-3.40%) |
Oct 02, 2018 | 56.00 | 56.24 | 55.28 | 55.90 | 537 | -0.90(-1.59%) |
Oct 01, 2018 | 56.40 | 56.80 | 56.00 | 56.80 | 40 | +0.80(+1.43%) |
Sep 28, 2018 | 56.50 | 56.90 | 56.00 | 56.00 | 120 | -0.50(-0.88%) |
Sep 27, 2018 | 57.00 | 57.00 | 56.20 | 56.50 | 1,080 | -1.00(-1.74%) |
Sep 26, 2018 | 57.60 | 58.00 | 57.50 | 57.50 | 191 | -0.48(-0.84%) |
Sep 25, 2018 | 57.50 | 57.98 | 57.30 | 57.98 | 333 | +0.48(+0.84%) |
Sep 24, 2018 | 56.84 | 57.50 | 56.84 | 57.50 | 131 | +0.30(+0.52%) |
Sep 21, 2018 | 57.90 | 57.90 | 57.20 | 57.20 | 340 | +0.00(+0.00%) |
Sep 20, 2018 | 56.70 | 57.25 | 56.70 | 57.20 | 237 | -0.19(-0.32%) |
Sep 19, 2018 | 56.50 | 57.39 | 56.50 | 57.39 | 84 | -0.29(-0.50%) |
Sep 18, 2018 | 58.00 | 58.00 | 56.50 | 57.68 | 170 | +0.18(+0.31%) |
Sep 17, 2018 | 56.95 | 57.50 | 56.49 | 57.50 | 89 | +0.50(+0.88%) |
Sep 14, 2018 | 57.00 | 57.00 | 57.00 | 57.00 | 170 | +0.01(+0.02%) |
Sep 13, 2018 | 56.73 | 56.99 | 56.20 | 56.99 | 672 | -0.91(-1.57%) |
Sep 12, 2018 | 58.00 | 58.00 | 55.70 | 57.90 | 520 | -1.10(-1.86%) |
Sep 11, 2018 | 59.90 | 59.90 | 58.90 | 59.00 | 275 | +0.37(+0.63%) |
Sep 10, 2018 | 57.27 | 58.63 | 57.27 | 58.63 | 192 | +2.03(+3.59%) |
Sep 07, 2018 | 56.10 | 57.50 | 56.10 | 56.60 | 150 | +0.40(+0.71%) |
Sep 06, 2018 | 58.70 | 58.95 | 56.20 | 56.20 | 475 | -3.30(-5.54%) |
Sep 05, 2018 | 60.00 | 60.00 | 58.00 | 59.50 | 310 | -0.50(-0.83%) |