Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.58 | 54.69 | 53.25 | 54.62 | 407,500 | +1.31(+2.46%) |
Nov 29, 2018 | 52.57 | 53.65 | 52.08 | 53.31 | 267,856 | +0.31(+0.58%) |
Nov 28, 2018 | 51.50 | 53.02 | 51.00 | 53.00 | 483,294 | +2.06(+4.04%) |
Nov 27, 2018 | 50.17 | 51.19 | 49.75 | 50.94 | 368,806 | +0.30(+0.59%) |
Nov 26, 2018 | 50.18 | 50.77 | 49.38 | 50.64 | 254,664 | +1.18(+2.39%) |
Nov 23, 2018 | 48.12 | 49.70 | 48.12 | 49.46 | 115,600 | +0.83(+1.71%) |
Nov 21, 2018 | 48.63 | 48.63 | 48.63 | 0 | +1.02(+2.14%) | |
Nov 20, 2018 | 46.46 | 48.30 | 45.95 | 47.61 | 385,506 | +0.12(+0.25%) |
Nov 19, 2018 | 50.75 | 51.30 | 47.04 | 47.49 | 735,761 | -3.73(-7.28%) |
Nov 16, 2018 | 50.97 | 51.72 | 50.41 | 51.22 | 310,700 | -0.13(-0.25%) |
Nov 15, 2018 | 49.83 | 51.60 | 49.55 | 51.35 | 567,187 | +1.56(+3.13%) |
Nov 14, 2018 | 51.00 | 51.25 | 49.78 | 49.79 | 746,807 | -0.68(-1.35%) |
Nov 13, 2018 | 49.60 | 50.97 | 49.13 | 50.47 | 623,220 | +0.93(+1.88%) |
Nov 12, 2018 | 51.57 | 51.64 | 48.84 | 49.54 | 658,075 | -2.54(-4.88%) |
Nov 09, 2018 | 51.16 | 52.65 | 50.58 | 52.08 | 665,800 | +0.57(+1.11%) |
Nov 08, 2018 | 52.85 | 54.95 | 50.84 | 51.51 | 1,782,358 | +0.44(+0.86%) |
Nov 07, 2018 | 49.73 | 51.10 | 49.49 | 51.07 | 907,147 | +1.82(+3.70%) |
Nov 06, 2018 | 48.88 | 49.79 | 48.73 | 49.25 | 351,683 | +0.15(+0.31%) |
Nov 05, 2018 | 49.37 | 49.95 | 47.89 | 49.10 | 362,163 | -0.09(-0.18%) |
Nov 02, 2018 | 50.54 | 51.16 | 48.96 | 49.19 | 309,500 | -0.96(-1.91%) |
Nov 01, 2018 | 49.42 | 50.55 | 49.01 | 50.15 | 753,664 | +0.90(+1.83%) |
Oct 31, 2018 | 48.67 | 50.16 | 48.25 | 49.25 | 554,513 | +1.33(+2.78%) |
Oct 30, 2018 | 47.32 | 49.02 | 46.75 | 47.92 | 979,090 | +0.19(+0.40%) |
Oct 29, 2018 | 48.49 | 49.63 | 46.86 | 47.73 | 748,123 | +0.09(+0.19%) |
Oct 26, 2018 | 47.40 | 48.77 | 46.67 | 47.64 | 310,000 | -0.94(-1.93%) |
Oct 25, 2018 | 47.60 | 49.10 | 47.44 | 48.58 | 319,980 | +1.37(+2.90%) |
Oct 24, 2018 | 49.50 | 49.79 | 47.18 | 47.21 | 444,629 | -2.38(-4.80%) |
Oct 23, 2018 | 48.48 | 49.93 | 47.59 | 49.59 | 322,691 | +0.21(+0.43%) |
Oct 22, 2018 | 48.74 | 50.40 | 48.52 | 49.38 | 441,138 | +0.68(+1.40%) |
Oct 19, 2018 | 50.00 | 50.68 | 48.66 | 48.70 | 227,000 | -1.18(-2.37%) |
Oct 18, 2018 | 50.86 | 51.10 | 49.64 | 49.88 | 335,600 | -1.30(-2.54%) |
Oct 17, 2018 | 51.62 | 51.74 | 50.60 | 51.18 | 440,776 | -0.58(-1.12%) |
Oct 16, 2018 | 50.25 | 52.27 | 49.89 | 51.76 | 978,194 | +1.97(+3.96%) |
Oct 15, 2018 | 49.83 | 50.51 | 49.55 | 49.79 | 391,150 | -0.38(-0.76%) |
Oct 12, 2018 | 50.23 | 50.60 | 49.28 | 50.17 | 715,400 | +1.12(+2.28%) |
Oct 11, 2018 | 49.50 | 50.90 | 48.57 | 49.05 | 539,109 | -0.68(-1.37%) |
Oct 10, 2018 | 51.35 | 51.35 | 49.60 | 49.73 | 590,640 | -1.85(-3.59%) |
Oct 09, 2018 | 52.03 | 53.17 | 51.16 | 51.58 | 589,168 | -0.63(-1.21%) |
Oct 08, 2018 | 53.11 | 53.54 | 51.33 | 52.21 | 544,608 | -0.81(-1.53%) |
Oct 05, 2018 | 54.31 | 55.23 | 52.50 | 53.02 | 495,200 | -1.24(-2.29%) |
Oct 04, 2018 | 55.44 | 55.60 | 53.88 | 54.26 | 362,600 | -1.39(-2.50%) |
Oct 03, 2018 | 54.20 | 55.94 | 53.86 | 55.65 | 328,600 | +1.45(+2.68%) |
Oct 02, 2018 | 55.01 | 55.36 | 54.07 | 54.20 | 438,068 | -0.97(-1.76%) |
Oct 01, 2018 | 57.17 | 57.80 | 55.04 | 55.17 | 450,736 | -1.58(-2.78%) |
Sep 28, 2018 | 56.81 | 57.77 | 56.62 | 56.75 | 282,400 | -0.37(-0.65%) |
Sep 27, 2018 | 57.96 | 58.41 | 56.67 | 57.12 | 387,132 | -0.82(-1.42%) |
Sep 26, 2018 | 58.30 | 58.91 | 57.87 | 57.94 | 443,223 | -0.24(-0.41%) |
Sep 25, 2018 | 57.65 | 59.18 | 57.42 | 58.18 | 411,786 | +0.30(+0.52%) |
Sep 24, 2018 | 56.01 | 58.00 | 55.85 | 57.88 | 426,992 | +1.45(+2.57%) |
Sep 21, 2018 | 56.85 | 56.92 | 56.17 | 56.43 | 644,200 | -0.51(-0.90%) |
Sep 20, 2018 | 56.23 | 57.29 | 55.70 | 56.94 | 395,713 | +0.96(+1.71%) |
Sep 19, 2018 | 56.06 | 56.81 | 55.13 | 55.98 | 421,447 | -0.10(-0.18%) |
Sep 18, 2018 | 55.82 | 57.00 | 55.82 | 56.08 | 746,899 | +0.10(+0.18%) |
Sep 17, 2018 | 57.38 | 57.38 | 55.91 | 55.98 | 558,555 | -1.26(-2.20%) |
Sep 14, 2018 | 57.70 | 58.48 | 57.21 | 57.24 | 811,300 | -0.34(-0.59%) |
Sep 13, 2018 | 57.78 | 58.11 | 57.25 | 57.58 | 225,540 | +0.06(+0.10%) |
Sep 12, 2018 | 57.47 | 57.72 | 56.07 | 57.52 | 396,418 | -0.12(-0.21%) |
Sep 11, 2018 | 57.46 | 58.56 | 57.23 | 57.64 | 356,648 | -0.04(-0.07%) |
Sep 10, 2018 | 57.48 | 57.88 | 56.89 | 57.68 | 273,760 | +0.39(+0.68%) |
Sep 07, 2018 | 56.41 | 58.06 | 55.45 | 57.29 | 420,100 | +0.61(+1.08%) |
Sep 06, 2018 | 56.48 | 56.92 | 56.01 | 56.68 | 293,869 | -0.06(-0.11%) |
Sep 05, 2018 | 56.86 | 56.86 | 54.72 | 56.74 | 537,318 | -0.15(-0.26%) |