Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.08 | 57.94 | 57.01 | 57.92 | 1,992,169 | +0.85(+1.48%) |
Nov 29, 2018 | 57.89 | 58.19 | 57.01 | 57.07 | 1,293,553 | -1.05(-1.80%) |
Nov 28, 2018 | 58.03 | 58.33 | 57.36 | 58.12 | 1,318,261 | +0.43(+0.75%) |
Nov 27, 2018 | 58.48 | 58.61 | 57.69 | 57.69 | 1,020,865 | -0.97(-1.65%) |
Nov 26, 2018 | 58.27 | 58.81 | 57.80 | 58.65 | 1,467,444 | +0.83(+1.43%) |
Nov 23, 2018 | 57.47 | 58.50 | 57.40 | 57.82 | 198,738 | -0.13(-0.22%) |
Nov 21, 2018 | 57.95 | 57.95 | 57.95 | 0 | +0.55(+0.96%) | |
Nov 20, 2018 | 57.87 | 58.52 | 57.37 | 57.40 | 1,108,346 | -1.35(-2.30%) |
Nov 19, 2018 | 59.23 | 59.29 | 58.36 | 58.75 | 1,063,626 | -0.72(-1.21%) |
Nov 16, 2018 | 58.84 | 59.78 | 58.76 | 59.47 | 1,041,771 | +0.31(+0.53%) |
Nov 15, 2018 | 57.92 | 59.38 | 57.92 | 59.16 | 1,061,601 | +0.97(+1.67%) |
Nov 14, 2018 | 59.65 | 59.96 | 58.11 | 58.18 | 901,393 | -1.08(-1.82%) |
Nov 13, 2018 | 59.44 | 59.68 | 58.97 | 59.26 | 889,318 | +0.07(+0.12%) |
Nov 12, 2018 | 59.85 | 60.47 | 58.97 | 59.18 | 1,146,875 | -0.78(-1.30%) |
Nov 09, 2018 | 60.32 | 60.83 | 59.91 | 59.97 | 804,199 | -0.55(-0.91%) |
Nov 08, 2018 | 60.20 | 60.74 | 59.92 | 60.52 | 1,088,085 | +0.17(+0.27%) |
Nov 07, 2018 | 59.05 | 60.43 | 58.67 | 60.35 | 979,467 | +1.97(+3.37%) |
Nov 06, 2018 | 57.69 | 59.04 | 57.20 | 58.38 | 1,061,481 | +0.86(+1.50%) |
Nov 05, 2018 | 57.47 | 57.96 | 56.94 | 57.52 | 1,057,428 | +0.16(+0.27%) |
Nov 02, 2018 | 58.57 | 58.83 | 57.10 | 57.36 | 1,259,329 | -0.88(-1.52%) |
Nov 01, 2018 | 59.75 | 59.97 | 58.11 | 58.25 | 1,568,957 | -1.31(-2.19%) |
Oct 31, 2018 | 58.59 | 60.07 | 58.52 | 59.55 | 1,199,720 | +1.53(+2.63%) |
Oct 30, 2018 | 56.87 | 58.08 | 56.73 | 58.03 | 978,669 | +1.19(+2.09%) |
Oct 29, 2018 | 56.98 | 58.70 | 56.31 | 56.84 | 2,070,746 | +0.55(+0.98%) |
Oct 26, 2018 | 55.36 | 56.63 | 54.62 | 56.29 | 1,545,742 | +0.01(+0.02%) |
Oct 25, 2018 | 57.43 | 58.55 | 54.80 | 56.28 | 2,040,756 | -1.28(-2.22%) |
Oct 24, 2018 | 60.95 | 60.99 | 57.56 | 57.56 | 1,705,524 | -3.54(-5.79%) |
Oct 23, 2018 | 60.86 | 61.56 | 59.79 | 61.10 | 1,142,953 | -0.63(-1.01%) |
Oct 22, 2018 | 62.16 | 62.53 | 61.46 | 61.72 | 1,330,959 | -0.40(-0.64%) |
Oct 19, 2018 | 61.55 | 62.60 | 61.55 | 62.12 | 832,046 | +0.79(+1.29%) |
Oct 18, 2018 | 62.14 | 62.47 | 61.13 | 61.33 | 1,149,952 | -0.91(-1.46%) |
Oct 17, 2018 | 62.12 | 62.42 | 61.64 | 62.24 | 1,228,162 | +0.06(+0.10%) |
Oct 16, 2018 | 61.02 | 62.23 | 60.47 | 62.17 | 606,376 | +1.60(+2.64%) |
Oct 15, 2018 | 59.25 | 60.94 | 59.25 | 60.57 | 749,060 | +0.74(+1.24%) |
Oct 12, 2018 | 60.58 | 60.58 | 58.80 | 59.83 | 942,130 | +0.30(+0.51%) |
Oct 11, 2018 | 60.43 | 60.75 | 59.42 | 59.52 | 1,081,735 | -1.18(-1.94%) |
Oct 10, 2018 | 61.47 | 61.90 | 60.67 | 60.70 | 1,429,498 | -1.08(-1.74%) |
Oct 09, 2018 | 61.48 | 62.14 | 61.34 | 61.78 | 559,895 | +0.01(+0.01%) |
Oct 08, 2018 | 61.95 | 62.05 | 61.27 | 61.77 | 377,866 | -0.29(-0.47%) |
Oct 05, 2018 | 62.30 | 63.03 | 61.82 | 62.06 | 519,743 | -0.17(-0.28%) |
Oct 04, 2018 | 62.08 | 62.31 | 61.68 | 62.24 | 518,760 | -0.02(-0.03%) |
Oct 03, 2018 | 63.04 | 63.29 | 62.19 | 62.25 | 391,227 | -0.74(-1.18%) |
Oct 02, 2018 | 62.38 | 63.09 | 62.14 | 63.00 | 612,833 | +0.62(+0.99%) |
Oct 01, 2018 | 63.93 | 63.93 | 62.25 | 62.38 | 840,607 | -1.20(-1.88%) |
Sep 28, 2018 | 62.82 | 63.71 | 62.69 | 63.58 | 1,254,760 | +0.67(+1.07%) |
Sep 27, 2018 | 62.36 | 63.12 | 62.29 | 62.91 | 931,807 | +0.45(+0.72%) |
Sep 26, 2018 | 63.36 | 63.86 | 62.37 | 62.46 | 862,749 | -0.83(-1.31%) |
Sep 25, 2018 | 62.90 | 63.30 | 62.45 | 63.28 | 1,298,909 | +0.77(+1.24%) |
Sep 24, 2018 | 63.88 | 64.14 | 62.36 | 62.51 | 1,375,034 | -1.62(-2.52%) |
Sep 21, 2018 | 63.38 | 64.21 | 63.23 | 64.13 | 3,633,202 | +0.93(+1.47%) |
Sep 20, 2018 | 63.11 | 63.39 | 62.27 | 63.20 | 1,695,512 | +0.28(+0.45%) |
Sep 19, 2018 | 64.64 | 64.71 | 62.55 | 62.92 | 907,520 | -1.65(-2.56%) |
Sep 18, 2018 | 64.83 | 65.18 | 64.37 | 64.57 | 747,169 | -0.31(-0.48%) |
Sep 17, 2018 | 65.49 | 65.68 | 64.72 | 64.88 | 1,326,039 | -0.54(-0.83%) |
Sep 14, 2018 | 64.99 | 65.58 | 64.87 | 65.43 | 1,323,617 | +0.56(+0.86%) |
Sep 13, 2018 | 64.39 | 64.97 | 64.29 | 64.87 | 925,678 | +0.61(+0.95%) |
Sep 12, 2018 | 64.20 | 64.60 | 63.98 | 64.25 | 834,595 | +0.00(+0.00%) |
Sep 11, 2018 | 63.85 | 64.68 | 63.73 | 64.25 | 894,182 | +0.19(+0.30%) |
Sep 10, 2018 | 64.32 | 64.55 | 63.58 | 64.06 | 902,194 | +0.16(+0.24%) |
Sep 07, 2018 | 64.81 | 64.81 | 63.67 | 63.90 | 1,052,288 | -1.02(-1.58%) |
Sep 06, 2018 | 64.65 | 65.12 | 64.30 | 64.93 | 523,336 | +0.20(+0.31%) |
Sep 05, 2018 | 65.10 | 65.16 | 64.65 | 64.73 | 959,029 | -0.46(-0.70%) |