Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.04 | 56.39 | 55.04 | 56.21 | 313,043 | +0.99(+1.80%) |
Nov 29, 2018 | 55.31 | 55.74 | 54.73 | 55.22 | 274,079 | -0.38(-0.68%) |
Nov 28, 2018 | 54.51 | 55.65 | 54.10 | 55.60 | 242,196 | +1.23(+2.27%) |
Nov 27, 2018 | 54.37 | 54.94 | 54.20 | 54.36 | 147,694 | -0.27(-0.50%) |
Nov 26, 2018 | 55.07 | 55.60 | 54.56 | 54.64 | 179,208 | +0.18(+0.33%) |
Nov 23, 2018 | 54.08 | 54.98 | 53.48 | 54.46 | 87,138 | +0.52(+0.97%) |
Nov 21, 2018 | 53.94 | 53.94 | 53.94 | 0 | -0.21(-0.40%) | |
Nov 20, 2018 | 54.41 | 54.81 | 53.85 | 54.15 | 165,156 | -0.49(-0.89%) |
Nov 19, 2018 | 55.20 | 55.60 | 54.23 | 54.64 | 190,986 | -0.65(-1.18%) |
Nov 16, 2018 | 53.66 | 55.35 | 53.66 | 55.29 | 333,368 | +0.92(+1.68%) |
Nov 15, 2018 | 53.14 | 54.57 | 52.81 | 54.37 | 386,499 | +0.77(+1.44%) |
Nov 14, 2018 | 54.70 | 54.92 | 53.04 | 53.60 | 326,837 | -0.61(-1.12%) |
Nov 13, 2018 | 53.83 | 54.76 | 53.75 | 54.21 | 236,206 | +0.51(+0.96%) |
Nov 12, 2018 | 54.06 | 54.58 | 53.65 | 53.70 | 218,977 | -0.41(-0.76%) |
Nov 09, 2018 | 54.06 | 54.45 | 53.45 | 54.11 | 346,216 | -0.07(-0.13%) |
Nov 08, 2018 | 53.17 | 54.20 | 53.17 | 54.17 | 253,727 | +0.91(+1.70%) |
Nov 07, 2018 | 52.91 | 53.49 | 52.36 | 53.27 | 266,243 | +0.39(+0.74%) |
Nov 06, 2018 | 52.27 | 52.93 | 51.90 | 52.87 | 186,088 | +0.61(+1.16%) |
Nov 05, 2018 | 51.82 | 52.33 | 51.63 | 52.27 | 356,877 | +0.45(+0.86%) |
Nov 02, 2018 | 51.02 | 51.84 | 50.68 | 51.82 | 334,419 | +1.09(+2.14%) |
Nov 01, 2018 | 50.72 | 50.80 | 49.58 | 50.73 | 253,543 | +0.74(+1.49%) |
Oct 31, 2018 | 50.46 | 51.08 | 49.93 | 49.99 | 536,745 | -0.15(-0.29%) |
Oct 30, 2018 | 49.38 | 50.26 | 49.23 | 50.13 | 279,112 | +0.91(+1.84%) |
Oct 29, 2018 | 48.91 | 49.86 | 48.42 | 49.23 | 204,024 | +0.94(+1.95%) |
Oct 26, 2018 | 47.81 | 48.79 | 47.37 | 48.28 | 271,226 | +0.12(+0.25%) |
Oct 25, 2018 | 46.78 | 48.54 | 46.69 | 48.16 | 429,813 | +1.30(+2.78%) |
Oct 24, 2018 | 48.58 | 48.80 | 46.73 | 46.86 | 369,081 | -1.94(-3.98%) |
Oct 23, 2018 | 48.70 | 49.19 | 47.75 | 48.81 | 292,518 | -0.28(-0.58%) |
Oct 22, 2018 | 51.97 | 51.97 | 48.99 | 49.09 | 301,709 | -0.65(-1.31%) |
Oct 19, 2018 | 49.92 | 50.77 | 49.65 | 49.74 | 219,480 | -0.56(-1.11%) |
Oct 18, 2018 | 50.55 | 51.10 | 49.94 | 50.30 | 207,665 | -0.43(-0.84%) |
Oct 17, 2018 | 50.31 | 51.13 | 49.86 | 50.72 | 136,071 | +0.38(+0.75%) |
Oct 16, 2018 | 50.29 | 50.43 | 49.40 | 50.35 | 198,733 | +0.27(+0.53%) |
Oct 15, 2018 | 49.47 | 50.44 | 49.32 | 50.08 | 286,895 | +0.58(+1.18%) |
Oct 12, 2018 | 51.37 | 51.37 | 48.01 | 49.50 | 258,961 | -1.28(-2.51%) |
Oct 11, 2018 | 52.29 | 52.55 | 50.73 | 50.78 | 226,823 | -1.73(-3.29%) |
Oct 10, 2018 | 52.95 | 53.84 | 52.47 | 52.51 | 281,013 | -0.43(-0.81%) |
Oct 09, 2018 | 52.69 | 53.36 | 52.60 | 52.93 | 243,421 | +0.07(+0.13%) |
Oct 08, 2018 | 52.26 | 53.04 | 52.02 | 52.86 | 185,490 | +0.58(+1.11%) |
Oct 05, 2018 | 53.40 | 53.41 | 51.91 | 52.28 | 171,005 | -0.30(-0.57%) |
Oct 04, 2018 | 52.51 | 53.40 | 52.30 | 52.58 | 167,714 | -0.04(-0.08%) |
Oct 03, 2018 | 51.70 | 52.95 | 51.58 | 52.63 | 150,860 | +1.24(+2.42%) |
Oct 02, 2018 | 51.35 | 51.75 | 51.02 | 51.38 | 217,017 | -0.07(-0.13%) |
Oct 01, 2018 | 52.61 | 52.64 | 51.33 | 51.45 | 182,563 | -0.83(-1.59%) |
Sep 28, 2018 | 51.69 | 52.45 | 51.69 | 52.28 | 188,877 | +0.38(+0.73%) |
Sep 27, 2018 | 52.46 | 52.58 | 51.86 | 51.91 | 205,212 | -0.46(-0.88%) |
Sep 26, 2018 | 53.43 | 53.43 | 52.27 | 52.37 | 230,468 | -0.83(-1.56%) |
Sep 25, 2018 | 53.64 | 53.64 | 53.18 | 53.20 | 111,790 | -0.27(-0.50%) |
Sep 24, 2018 | 54.07 | 54.07 | 53.14 | 53.46 | 163,537 | -0.65(-1.20%) |
Sep 21, 2018 | 54.43 | 54.69 | 54.05 | 54.11 | 534,743 | -0.25(-0.46%) |
Sep 20, 2018 | 54.15 | 54.71 | 54.15 | 54.36 | 208,191 | +0.46(+0.86%) |
Sep 19, 2018 | 53.74 | 54.45 | 53.74 | 53.90 | 307,371 | +0.09(+0.17%) |
Sep 18, 2018 | 54.59 | 54.68 | 53.71 | 53.81 | 228,594 | -0.62(-1.13%) |
Sep 17, 2018 | 55.11 | 55.11 | 54.27 | 54.42 | 171,637 | -0.70(-1.27%) |
Sep 14, 2018 | 54.60 | 55.32 | 54.42 | 55.12 | 198,806 | +0.62(+1.15%) |
Sep 13, 2018 | 55.50 | 55.58 | 54.42 | 54.50 | 126,036 | -0.79(-1.42%) |
Sep 12, 2018 | 56.07 | 56.09 | 55.09 | 55.29 | 227,791 | -0.92(-1.64%) |
Sep 11, 2018 | 56.00 | 56.57 | 55.97 | 56.21 | 167,561 | +0.11(+0.20%) |
Sep 10, 2018 | 56.43 | 56.53 | 55.86 | 56.10 | 143,806 | -0.03(-0.05%) |
Sep 07, 2018 | 56.08 | 56.19 | 55.68 | 56.12 | 132,416 | +0.13(+0.23%) |
Sep 06, 2018 | 56.44 | 56.51 | 55.87 | 55.99 | 171,021 | -0.40(-0.71%) |
Sep 05, 2018 | 56.47 | 56.81 | 56.26 | 56.39 | 103,011 | -0.07(-0.12%) |