Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 56.41 | 56.53 | 55.29 | 56.25 | 349,248 | -0.47(-0.83%) |
Nov 29, 2018 | 57.43 | 57.58 | 56.42 | 56.73 | 342,018 | -1.13(-1.95%) |
Nov 28, 2018 | 56.42 | 58.34 | 56.39 | 57.85 | 424,025 | +1.24(+2.19%) |
Nov 27, 2018 | 56.81 | 56.98 | 56.34 | 56.61 | 317,153 | -0.78(-1.35%) |
Nov 26, 2018 | 57.18 | 57.44 | 56.75 | 57.39 | 208,036 | +0.63(+1.12%) |
Nov 23, 2018 | 55.95 | 57.05 | 55.92 | 56.75 | 180,114 | +0.67(+1.20%) |
Nov 21, 2018 | 56.08 | 56.08 | 56.08 | 0 | +0.66(+1.20%) | |
Nov 20, 2018 | 54.05 | 55.77 | 53.88 | 55.42 | 515,283 | +0.70(+1.27%) |
Nov 19, 2018 | 55.52 | 55.84 | 54.57 | 54.72 | 213,915 | -0.90(-1.62%) |
Nov 16, 2018 | 55.33 | 55.91 | 55.27 | 55.63 | 257,679 | +0.10(+0.19%) |
Nov 15, 2018 | 54.48 | 55.72 | 54.25 | 55.52 | 299,254 | +0.56(+1.03%) |
Nov 14, 2018 | 55.09 | 55.57 | 54.40 | 54.96 | 302,016 | +0.32(+0.58%) |
Nov 13, 2018 | 54.35 | 55.39 | 54.33 | 54.64 | 282,750 | +1.13(+2.11%) |
Nov 12, 2018 | 53.76 | 53.95 | 53.43 | 53.51 | 337,676 | -0.86(-1.59%) |
Nov 09, 2018 | 53.79 | 54.60 | 53.79 | 54.38 | 298,780 | +0.40(+0.75%) |
Nov 08, 2018 | 54.07 | 55.56 | 53.77 | 53.97 | 692,470 | -0.44(-0.81%) |
Nov 07, 2018 | 53.36 | 54.53 | 53.13 | 54.41 | 578,617 | +1.32(+2.49%) |
Nov 06, 2018 | 52.32 | 53.24 | 52.24 | 53.09 | 533,987 | +0.24(+0.46%) |
Nov 05, 2018 | 52.86 | 53.17 | 52.63 | 52.85 | 269,877 | -0.35(-0.65%) |
Nov 02, 2018 | 54.21 | 54.25 | 52.79 | 53.19 | 283,234 | -0.63(-1.17%) |
Nov 01, 2018 | 52.61 | 53.96 | 52.47 | 53.82 | 345,545 | +1.69(+3.24%) |
Oct 31, 2018 | 51.51 | 52.52 | 51.46 | 52.13 | 303,630 | +1.73(+3.43%) |
Oct 30, 2018 | 50.48 | 50.70 | 49.93 | 50.40 | 298,888 | +0.04(+0.07%) |
Oct 29, 2018 | 51.57 | 51.62 | 49.86 | 50.37 | 299,286 | -0.23(-0.45%) |
Oct 26, 2018 | 51.50 | 51.63 | 50.35 | 50.59 | 526,219 | -1.32(-2.55%) |
Oct 25, 2018 | 51.50 | 52.21 | 50.84 | 51.92 | 611,455 | +1.04(+2.05%) |
Oct 24, 2018 | 52.57 | 52.76 | 50.85 | 50.87 | 310,910 | -2.34(-4.39%) |
Oct 23, 2018 | 52.20 | 53.38 | 51.75 | 53.21 | 376,220 | +0.57(+1.09%) |
Oct 22, 2018 | 53.51 | 53.63 | 52.56 | 52.64 | 166,404 | -0.74(-1.39%) |
Oct 19, 2018 | 53.52 | 53.93 | 53.20 | 53.38 | 164,297 | -0.25(-0.47%) |
Oct 18, 2018 | 54.87 | 55.02 | 53.46 | 53.63 | 174,172 | -1.33(-2.43%) |
Oct 17, 2018 | 54.75 | 55.32 | 54.59 | 54.97 | 170,722 | -0.19(-0.34%) |
Oct 16, 2018 | 54.57 | 55.24 | 54.30 | 55.16 | 191,797 | +1.31(+2.42%) |
Oct 15, 2018 | 54.29 | 54.56 | 53.83 | 53.85 | 217,141 | -0.47(-0.86%) |
Oct 12, 2018 | 54.92 | 54.98 | 53.65 | 54.32 | 238,300 | +0.43(+0.80%) |
Oct 11, 2018 | 55.07 | 55.07 | 53.63 | 53.89 | 361,700 | -1.06(-1.93%) |
Oct 10, 2018 | 56.25 | 56.28 | 54.89 | 54.95 | 221,393 | -1.27(-2.26%) |
Oct 09, 2018 | 55.94 | 56.76 | 55.88 | 56.22 | 355,923 | -0.52(-0.91%) |
Oct 08, 2018 | 56.13 | 56.75 | 55.90 | 56.73 | 214,738 | +0.24(+0.43%) |
Oct 05, 2018 | 57.27 | 57.34 | 56.11 | 56.49 | 356,705 | -0.82(-1.43%) |
Oct 04, 2018 | 58.11 | 58.18 | 57.06 | 57.31 | 202,976 | -0.86(-1.49%) |
Oct 03, 2018 | 58.46 | 58.79 | 58.11 | 58.17 | 285,777 | -0.49(-0.83%) |
Oct 02, 2018 | 59.03 | 59.35 | 58.65 | 58.66 | 222,622 | -0.45(-0.76%) |
Oct 01, 2018 | 59.26 | 60.17 | 58.97 | 59.11 | 252,765 | -0.13(-0.22%) |
Sep 28, 2018 | 59.31 | 59.90 | 58.96 | 59.24 | 405,153 | -0.17(-0.28%) |
Sep 27, 2018 | 57.74 | 59.70 | 57.20 | 59.41 | 1,088,586 | -2.96(-4.74%) |
Sep 26, 2018 | 62.43 | 62.92 | 62.19 | 62.37 | 341,962 | +0.50(+0.80%) |
Sep 25, 2018 | 61.95 | 62.22 | 61.82 | 61.87 | 325,702 | -0.15(-0.24%) |
Sep 24, 2018 | 62.09 | 62.24 | 61.28 | 62.02 | 298,810 | -0.32(-0.51%) |
Sep 21, 2018 | 62.12 | 62.69 | 61.99 | 62.34 | 300,910 | +0.20(+0.32%) |
Sep 20, 2018 | 61.87 | 62.43 | 61.57 | 62.14 | 286,044 | +0.71(+1.16%) |
Sep 19, 2018 | 60.80 | 61.57 | 60.79 | 61.43 | 403,358 | +0.44(+0.72%) |
Sep 18, 2018 | 60.21 | 61.24 | 60.03 | 60.99 | 421,764 | +0.79(+1.31%) |
Sep 17, 2018 | 59.67 | 60.69 | 59.58 | 60.20 | 362,939 | +0.85(+1.42%) |
Sep 14, 2018 | 58.25 | 59.53 | 58.16 | 59.35 | 875,471 | +1.19(+2.05%) |
Sep 13, 2018 | 57.34 | 58.32 | 57.24 | 58.16 | 480,953 | +0.05(+0.08%) |
Sep 12, 2018 | 57.65 | 58.17 | 57.23 | 58.11 | 248,444 | +0.56(+0.98%) |
Sep 11, 2018 | 57.49 | 57.82 | 57.38 | 57.55 | 180,178 | -0.11(-0.20%) |
Sep 10, 2018 | 57.96 | 58.21 | 57.66 | 57.66 | 249,477 | +0.02(+0.03%) |
Sep 07, 2018 | 56.88 | 57.80 | 56.88 | 57.65 | 458,499 | +0.23(+0.39%) |
Sep 06, 2018 | 57.22 | 57.59 | 56.85 | 57.42 | 230,478 | +0.75(+1.33%) |
Sep 05, 2018 | 56.80 | 56.98 | 56.51 | 56.67 | 221,157 | -0.32(-0.56%) |