Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.43 | 61.75 | 60.34 | 61.28 | 758,298 | +0.65(+1.07%) |
Nov 29, 2018 | 60.96 | 62.05 | 60.42 | 60.63 | 753,246 | -0.96(-1.57%) |
Nov 28, 2018 | 60.85 | 62.52 | 60.56 | 61.60 | 733,730 | +1.21(+2.01%) |
Nov 27, 2018 | 60.17 | 60.63 | 59.52 | 60.39 | 759,539 | +0.32(+0.54%) |
Nov 26, 2018 | 58.61 | 60.12 | 58.31 | 60.06 | 389,619 | +2.14(+3.69%) |
Nov 23, 2018 | 57.81 | 58.30 | 57.42 | 57.92 | 190,778 | -0.35(-0.61%) |
Nov 21, 2018 | 58.28 | 58.28 | 58.28 | 0 | +1.31(+2.30%) | |
Nov 20, 2018 | 58.60 | 58.80 | 56.88 | 56.97 | 836,799 | -2.78(-4.65%) |
Nov 19, 2018 | 59.98 | 60.42 | 58.97 | 59.75 | 625,502 | -0.44(-0.73%) |
Nov 16, 2018 | 59.63 | 60.40 | 58.94 | 60.19 | 658,511 | +0.52(+0.86%) |
Nov 15, 2018 | 58.26 | 59.68 | 52.43 | 59.67 | 967,721 | +1.14(+1.94%) |
Nov 14, 2018 | 60.87 | 61.26 | 58.07 | 58.53 | 1,060,382 | -2.01(-3.31%) |
Nov 13, 2018 | 60.42 | 61.48 | 60.21 | 60.54 | 696,512 | +0.21(+0.35%) |
Nov 12, 2018 | 62.26 | 62.26 | 59.91 | 60.33 | 504,582 | -1.89(-3.04%) |
Nov 09, 2018 | 62.46 | 62.92 | 61.52 | 62.22 | 665,631 | -0.52(-0.82%) |
Nov 08, 2018 | 61.25 | 63.35 | 61.02 | 62.74 | 860,008 | +1.20(+1.96%) |
Nov 07, 2018 | 60.68 | 62.21 | 60.68 | 61.53 | 974,764 | +1.24(+2.06%) |
Nov 06, 2018 | 59.55 | 60.66 | 59.55 | 60.29 | 819,274 | +0.46(+0.76%) |
Nov 05, 2018 | 59.14 | 60.19 | 58.14 | 59.83 | 983,585 | +0.53(+0.90%) |
Nov 02, 2018 | 59.08 | 60.16 | 58.47 | 59.30 | 806,925 | +0.66(+1.12%) |
Nov 01, 2018 | 58.85 | 59.67 | 58.25 | 58.65 | 1,211,821 | +0.05(+0.08%) |
Oct 31, 2018 | 56.69 | 59.19 | 56.67 | 58.60 | 1,408,133 | +2.82(+5.05%) |
Oct 30, 2018 | 54.18 | 56.17 | 54.18 | 55.78 | 1,781,943 | +1.87(+3.48%) |
Oct 29, 2018 | 54.21 | 55.06 | 53.35 | 53.91 | 1,275,899 | +0.40(+0.75%) |
Oct 26, 2018 | 49.84 | 54.25 | 49.49 | 53.51 | 1,843,545 | +1.85(+3.59%) |
Oct 25, 2018 | 51.05 | 52.32 | 50.47 | 51.65 | 1,189,584 | +1.05(+2.07%) |
Oct 24, 2018 | 53.15 | 53.15 | 50.53 | 50.61 | 1,171,608 | -2.43(-4.57%) |
Oct 23, 2018 | 53.38 | 54.03 | 52.75 | 53.03 | 1,229,040 | -1.81(-3.30%) |
Oct 22, 2018 | 56.28 | 56.59 | 54.55 | 54.84 | 875,577 | -1.42(-2.52%) |
Oct 19, 2018 | 56.23 | 56.85 | 55.66 | 56.26 | 713,576 | +0.09(+0.15%) |
Oct 18, 2018 | 57.57 | 57.72 | 55.69 | 56.17 | 448,686 | -1.65(-2.85%) |
Oct 17, 2018 | 57.28 | 57.88 | 56.26 | 57.82 | 579,032 | +0.31(+0.55%) |
Oct 16, 2018 | 57.06 | 58.00 | 56.47 | 57.50 | 661,513 | +0.88(+1.55%) |
Oct 15, 2018 | 56.12 | 56.96 | 55.58 | 56.63 | 647,717 | +0.49(+0.88%) |
Oct 12, 2018 | 57.60 | 57.60 | 54.92 | 56.13 | 1,049,549 | -0.21(-0.37%) |
Oct 11, 2018 | 57.16 | 57.97 | 55.73 | 56.34 | 811,867 | -1.21(-2.10%) |
Oct 10, 2018 | 60.52 | 61.37 | 57.50 | 57.55 | 974,097 | -2.99(-4.93%) |
Oct 09, 2018 | 60.53 | 61.00 | 60.40 | 60.54 | 559,609 | -0.15(-0.25%) |
Oct 08, 2018 | 60.90 | 61.30 | 60.16 | 60.69 | 594,121 | -0.27(-0.44%) |
Oct 05, 2018 | 61.53 | 61.55 | 60.47 | 60.96 | 745,113 | -0.39(-0.64%) |
Oct 04, 2018 | 62.06 | 63.02 | 60.97 | 61.35 | 518,074 | -0.68(-1.10%) |
Oct 03, 2018 | 61.09 | 62.93 | 60.82 | 62.03 | 646,998 | +1.38(+2.27%) |
Oct 02, 2018 | 60.92 | 61.24 | 59.80 | 60.65 | 578,413 | -0.45(-0.73%) |
Oct 01, 2018 | 61.97 | 62.12 | 60.93 | 61.10 | 455,218 | -0.27(-0.43%) |
Sep 28, 2018 | 61.26 | 62.18 | 61.02 | 61.37 | 451,398 | -0.03(-0.05%) |
Sep 27, 2018 | 62.13 | 62.25 | 61.26 | 61.39 | 486,849 | -0.50(-0.81%) |
Sep 26, 2018 | 63.32 | 63.32 | 61.69 | 61.90 | 715,110 | -1.24(-1.96%) |
Sep 25, 2018 | 62.55 | 63.32 | 61.75 | 63.14 | 680,703 | +1.22(+1.97%) |
Sep 24, 2018 | 62.33 | 62.33 | 61.20 | 61.92 | 383,423 | -0.57(-0.91%) |
Sep 21, 2018 | 63.18 | 63.67 | 61.91 | 62.49 | 918,671 | -0.20(-0.32%) |
Sep 20, 2018 | 62.47 | 63.32 | 62.17 | 62.69 | 1,241,673 | +0.73(+1.18%) |
Sep 19, 2018 | 60.97 | 62.12 | 60.97 | 61.96 | 415,546 | +0.96(+1.58%) |
Sep 18, 2018 | 60.96 | 61.34 | 60.55 | 61.00 | 422,080 | +0.04(+0.06%) |
Sep 17, 2018 | 61.67 | 61.95 | 60.52 | 60.96 | 421,097 | -0.70(-1.14%) |
Sep 14, 2018 | 60.91 | 62.03 | 60.91 | 61.66 | 425,118 | +0.89(+1.47%) |
Sep 13, 2018 | 61.30 | 61.51 | 60.43 | 60.77 | 335,886 | -0.41(-0.67%) |
Sep 12, 2018 | 61.86 | 62.17 | 60.90 | 61.18 | 449,025 | -0.70(-1.14%) |
Sep 11, 2018 | 61.23 | 62.20 | 60.85 | 61.88 | 556,660 | +0.43(+0.70%) |
Sep 10, 2018 | 61.35 | 61.76 | 61.22 | 61.45 | 423,366 | +0.23(+0.37%) |
Sep 07, 2018 | 61.02 | 62.02 | 61.02 | 61.22 | 605,719 | +0.40(+0.66%) |
Sep 06, 2018 | 62.36 | 62.99 | 60.22 | 60.82 | 838,676 | -1.53(-2.46%) |
Sep 05, 2018 | 63.34 | 63.91 | 62.31 | 62.36 | 788,536 | -0.98(-1.55%) |