Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.44 | 60.75 | 59.36 | 59.97 | 592,883 | -0.25(-0.42%) |
Nov 29, 2018 | 60.89 | 61.59 | 59.57 | 60.23 | 511,195 | -0.66(-1.09%) |
Nov 28, 2018 | 59.00 | 60.93 | 58.68 | 60.89 | 682,474 | +2.10(+3.57%) |
Nov 27, 2018 | 57.71 | 59.50 | 57.68 | 58.79 | 711,987 | +1.18(+2.05%) |
Nov 26, 2018 | 59.21 | 59.21 | 57.58 | 57.61 | 642,288 | -0.95(-1.63%) |
Nov 23, 2018 | 57.90 | 59.09 | 57.51 | 58.57 | 206,876 | +0.27(+0.47%) |
Nov 21, 2018 | 58.29 | 58.29 | 58.29 | 0 | +0.31(+0.53%) | |
Nov 20, 2018 | 58.07 | 59.16 | 57.74 | 57.98 | 647,233 | -0.32(-0.55%) |
Nov 19, 2018 | 57.35 | 58.33 | 56.93 | 58.30 | 729,496 | +0.94(+1.65%) |
Nov 16, 2018 | 58.53 | 58.77 | 57.22 | 57.36 | 1,012,581 | -1.50(-2.55%) |
Nov 15, 2018 | 58.90 | 59.25 | 58.00 | 58.86 | 440,248 | -0.45(-0.75%) |
Nov 14, 2018 | 58.82 | 59.51 | 58.52 | 59.30 | 593,683 | +0.74(+1.27%) |
Nov 13, 2018 | 59.73 | 59.91 | 58.37 | 58.56 | 499,738 | -1.13(-1.89%) |
Nov 12, 2018 | 59.14 | 60.26 | 58.70 | 59.68 | 812,850 | +0.48(+0.81%) |
Nov 09, 2018 | 58.27 | 59.63 | 57.69 | 59.20 | 615,454 | +0.84(+1.43%) |
Nov 08, 2018 | 58.61 | 59.36 | 58.27 | 58.37 | 525,216 | -0.27(-0.46%) |
Nov 07, 2018 | 58.03 | 58.83 | 57.42 | 58.64 | 565,943 | +0.61(+1.05%) |
Nov 06, 2018 | 56.31 | 58.16 | 56.23 | 58.03 | 673,511 | +1.82(+3.23%) |
Nov 05, 2018 | 56.43 | 57.11 | 56.17 | 56.21 | 734,647 | -0.19(-0.34%) |
Nov 02, 2018 | 56.17 | 56.83 | 55.10 | 56.40 | 929,346 | +0.59(+1.06%) |
Nov 01, 2018 | 55.31 | 56.97 | 54.76 | 55.81 | 1,213,883 | +0.90(+1.64%) |
Oct 31, 2018 | 56.79 | 57.36 | 54.82 | 54.91 | 2,540,687 | -1.86(-3.28%) |
Oct 30, 2018 | 55.40 | 57.21 | 52.92 | 56.78 | 4,392,542 | -3.91(-6.44%) |
Oct 29, 2018 | 61.85 | 62.67 | 59.63 | 60.68 | 1,542,151 | -0.28(-0.46%) |
Oct 26, 2018 | 60.80 | 61.40 | 60.04 | 60.96 | 1,044,840 | -0.51(-0.83%) |
Oct 25, 2018 | 60.45 | 61.76 | 59.86 | 61.47 | 657,513 | +1.74(+2.92%) |
Oct 24, 2018 | 60.75 | 60.77 | 59.66 | 59.73 | 756,063 | -0.88(-1.45%) |
Oct 23, 2018 | 61.31 | 61.70 | 60.45 | 60.61 | 777,980 | -0.92(-1.49%) |
Oct 22, 2018 | 60.46 | 61.73 | 60.13 | 61.53 | 528,560 | +1.44(+2.39%) |
Oct 19, 2018 | 60.88 | 61.62 | 59.58 | 60.09 | 867,030 | -1.23(-2.00%) |
Oct 18, 2018 | 62.73 | 63.34 | 61.16 | 61.32 | 886,068 | -1.41(-2.24%) |
Oct 17, 2018 | 62.37 | 63.31 | 61.45 | 62.73 | 789,478 | +0.13(+0.20%) |
Oct 16, 2018 | 60.66 | 62.77 | 60.65 | 62.60 | 749,108 | +2.19(+3.62%) |
Oct 15, 2018 | 59.81 | 60.87 | 59.18 | 60.41 | 684,479 | +0.71(+1.19%) |
Oct 12, 2018 | 59.86 | 60.35 | 59.22 | 59.70 | 949,494 | +0.79(+1.34%) |
Oct 11, 2018 | 59.95 | 60.57 | 58.90 | 58.91 | 641,950 | -1.22(-2.02%) |
Oct 10, 2018 | 61.35 | 61.60 | 59.99 | 60.13 | 728,174 | -1.21(-1.97%) |
Oct 09, 2018 | 60.82 | 62.23 | 60.82 | 61.34 | 857,941 | +0.56(+0.93%) |
Oct 08, 2018 | 60.37 | 61.16 | 60.16 | 60.77 | 515,139 | +0.47(+0.78%) |
Oct 05, 2018 | 59.95 | 60.79 | 59.72 | 60.30 | 711,020 | +0.34(+0.56%) |
Oct 04, 2018 | 59.60 | 59.97 | 58.77 | 59.96 | 772,486 | +0.38(+0.64%) |
Oct 03, 2018 | 59.82 | 60.93 | 59.44 | 59.58 | 880,687 | -0.77(-1.28%) |
Oct 02, 2018 | 61.52 | 61.64 | 60.24 | 60.35 | 640,723 | -1.15(-1.88%) |
Oct 01, 2018 | 63.00 | 63.77 | 61.26 | 61.51 | 1,014,095 | -1.43(-2.27%) |
Sep 28, 2018 | 62.68 | 63.21 | 62.59 | 62.93 | 808,898 | +0.07(+0.12%) |
Sep 27, 2018 | 62.64 | 63.50 | 62.51 | 62.86 | 385,360 | +0.21(+0.33%) |
Sep 26, 2018 | 64.13 | 64.13 | 62.56 | 62.65 | 627,851 | -0.27(-0.43%) |
Sep 25, 2018 | 62.38 | 63.02 | 62.21 | 62.93 | 690,505 | +0.74(+1.18%) |
Sep 24, 2018 | 62.26 | 62.29 | 60.28 | 62.19 | 1,405,281 | -1.91(-2.98%) |
Sep 21, 2018 | 64.68 | 65.38 | 63.85 | 64.10 | 1,327,795 | -0.50(-0.77%) |
Sep 20, 2018 | 65.65 | 66.21 | 64.10 | 64.60 | 876,650 | -0.50(-0.77%) |
Sep 19, 2018 | 66.05 | 66.51 | 64.81 | 65.10 | 520,168 | -0.95(-1.44%) |
Sep 18, 2018 | 65.15 | 66.55 | 64.94 | 66.05 | 746,019 | +0.81(+1.24%) |
Sep 17, 2018 | 65.81 | 65.81 | 65.02 | 65.24 | 562,893 | -0.23(-0.35%) |
Sep 14, 2018 | 65.77 | 66.17 | 65.11 | 65.47 | 768,381 | +0.28(+0.43%) |
Sep 13, 2018 | 64.33 | 65.39 | 64.33 | 65.19 | 620,687 | -0.61(-0.92%) |
Sep 12, 2018 | 65.09 | 66.28 | 64.94 | 65.80 | 825,482 | -0.57(-0.86%) |
Sep 11, 2018 | 66.67 | 67.33 | 66.29 | 66.37 | 682,475 | -0.19(-0.29%) |
Sep 10, 2018 | 66.16 | 67.09 | 64.97 | 66.56 | 1,178,660 | -1.48(-2.18%) |
Sep 07, 2018 | 65.81 | 68.11 | 65.44 | 68.04 | 1,154,018 | +2.17(+3.30%) |
Sep 06, 2018 | 64.53 | 66.47 | 64.17 | 65.87 | 935,945 | +1.67(+2.59%) |
Sep 05, 2018 | 63.88 | 64.39 | 62.81 | 64.20 | 859,427 | +0.35(+0.55%) |