Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 48.99 | 49.84 | 47.78 | 49.30 | 751,156 | -0.24(-0.48%) |
Nov 29, 2018 | 48.89 | 50.15 | 48.67 | 49.54 | 598,916 | +0.64(+1.31%) |
Nov 28, 2018 | 49.15 | 49.82 | 47.84 | 48.90 | 1,202,381 | -0.50(-1.01%) |
Nov 27, 2018 | 49.52 | 50.13 | 48.92 | 49.40 | 549,818 | -0.48(-0.96%) |
Nov 26, 2018 | 49.81 | 50.78 | 49.75 | 49.88 | 452,032 | +0.81(+1.65%) |
Nov 23, 2018 | 49.48 | 50.40 | 48.60 | 49.07 | 534,693 | -1.34(-2.66%) |
Nov 21, 2018 | 50.41 | 50.41 | 50.41 | 0 | +0.73(+1.47%) | |
Nov 20, 2018 | 50.57 | 51.07 | 49.05 | 49.68 | 818,111 | -1.89(-3.67%) |
Nov 19, 2018 | 54.44 | 54.44 | 51.27 | 51.58 | 887,024 | -2.96(-5.43%) |
Nov 16, 2018 | 53.79 | 55.04 | 53.78 | 54.54 | 561,568 | +0.61(+1.14%) |
Nov 15, 2018 | 53.66 | 54.99 | 53.37 | 53.93 | 590,271 | +0.12(+0.21%) |
Nov 14, 2018 | 53.89 | 55.16 | 52.81 | 53.81 | 959,312 | -0.60(-1.10%) |
Nov 13, 2018 | 56.36 | 57.15 | 54.20 | 54.41 | 752,962 | -1.88(-3.33%) |
Nov 12, 2018 | 57.72 | 57.85 | 56.19 | 56.28 | 571,600 | -1.07(-1.86%) |
Nov 09, 2018 | 57.72 | 57.98 | 56.36 | 57.35 | 487,015 | -1.42(-2.42%) |
Nov 08, 2018 | 60.29 | 61.29 | 58.02 | 58.77 | 743,525 | -1.67(-2.77%) |
Nov 07, 2018 | 58.40 | 60.71 | 58.22 | 60.45 | 766,516 | +2.88(+5.01%) |
Nov 06, 2018 | 57.39 | 58.15 | 56.75 | 57.56 | 535,945 | +0.54(+0.95%) |
Nov 05, 2018 | 56.83 | 57.33 | 56.09 | 57.02 | 742,466 | +0.77(+1.38%) |
Nov 02, 2018 | 57.72 | 58.48 | 55.88 | 56.25 | 563,030 | -1.35(-2.35%) |
Nov 01, 2018 | 58.43 | 58.43 | 56.25 | 57.60 | 952,442 | +0.04(+0.06%) |
Oct 31, 2018 | 58.04 | 59.14 | 57.16 | 57.56 | 999,081 | +0.16(+0.28%) |
Oct 30, 2018 | 56.09 | 57.67 | 55.86 | 57.40 | 872,530 | +0.74(+1.30%) |
Oct 29, 2018 | 60.09 | 60.47 | 55.77 | 56.67 | 814,582 | -1.93(-3.29%) |
Oct 26, 2018 | 57.80 | 59.25 | 55.58 | 58.60 | 1,142,028 | +1.96(+3.45%) |
Oct 25, 2018 | 56.73 | 58.20 | 54.81 | 56.64 | 1,547,210 | -0.67(-1.16%) |
Oct 24, 2018 | 61.92 | 63.83 | 57.16 | 57.31 | 988,591 | -4.46(-7.21%) |
Oct 23, 2018 | 63.64 | 63.65 | 61.14 | 61.76 | 835,709 | -3.41(-5.24%) |
Oct 22, 2018 | 65.29 | 65.65 | 64.10 | 65.18 | 456,406 | +0.17(+0.26%) |
Oct 19, 2018 | 65.92 | 66.64 | 64.63 | 65.01 | 250,085 | -0.47(-0.72%) |
Oct 18, 2018 | 66.75 | 66.80 | 64.99 | 65.48 | 247,637 | -1.47(-2.19%) |
Oct 17, 2018 | 69.18 | 69.18 | 66.55 | 66.95 | 415,384 | -2.24(-3.24%) |
Oct 16, 2018 | 67.63 | 69.35 | 67.20 | 69.19 | 317,977 | +2.13(+3.18%) |
Oct 15, 2018 | 67.27 | 68.12 | 66.81 | 67.05 | 297,000 | +0.30(+0.45%) |
Oct 12, 2018 | 66.71 | 68.24 | 66.23 | 66.75 | 561,905 | +1.14(+1.73%) |
Oct 11, 2018 | 66.51 | 67.63 | 65.42 | 65.61 | 628,922 | -0.81(-1.22%) |
Oct 10, 2018 | 71.37 | 71.37 | 66.35 | 66.42 | 632,658 | -4.94(-6.93%) |
Oct 09, 2018 | 72.11 | 72.58 | 71.32 | 71.37 | 371,836 | -1.25(-1.73%) |
Oct 08, 2018 | 72.81 | 73.67 | 71.90 | 72.62 | 261,488 | -0.18(-0.24%) |
Oct 05, 2018 | 71.99 | 73.08 | 71.85 | 72.80 | 383,899 | +0.81(+1.12%) |
Oct 04, 2018 | 73.49 | 74.02 | 71.61 | 71.99 | 925,538 | -1.38(-1.88%) |
Oct 03, 2018 | 70.73 | 73.68 | 70.47 | 73.37 | 745,619 | +2.59(+3.66%) |
Oct 02, 2018 | 71.30 | 71.84 | 70.54 | 70.78 | 374,103 | -0.53(-0.75%) |
Oct 01, 2018 | 71.05 | 71.92 | 70.61 | 71.31 | 954,134 | +0.97(+1.38%) |
Sep 28, 2018 | 70.30 | 71.19 | 69.81 | 70.34 | 426,855 | -0.27(-0.38%) |
Sep 27, 2018 | 69.99 | 71.01 | 69.36 | 70.61 | 608,999 | +0.98(+1.40%) |
Sep 26, 2018 | 70.43 | 70.65 | 69.41 | 69.63 | 654,763 | -1.20(-1.69%) |
Sep 25, 2018 | 70.52 | 72.03 | 70.25 | 70.83 | 1,168,738 | +0.93(+1.34%) |
Sep 24, 2018 | 70.12 | 70.12 | 69.23 | 69.90 | 855,548 | +0.49(+0.70%) |
Sep 21, 2018 | 70.65 | 70.88 | 68.83 | 69.41 | 570,451 | -1.02(-1.45%) |
Sep 20, 2018 | 70.34 | 70.52 | 68.79 | 70.43 | 767,222 | +0.80(+1.15%) |
Sep 19, 2018 | 68.65 | 70.43 | 68.28 | 69.63 | 879,283 | +1.38(+2.02%) |
Sep 18, 2018 | 68.48 | 68.86 | 67.76 | 68.25 | 441,693 | +0.31(+0.46%) |
Sep 17, 2018 | 67.59 | 68.25 | 67.54 | 67.94 | 242,737 | +0.36(+0.53%) |
Sep 14, 2018 | 67.10 | 68.21 | 66.65 | 67.59 | 288,430 | +0.49(+0.73%) |
Sep 13, 2018 | 67.41 | 69.43 | 66.56 | 67.10 | 606,086 | +2.12(+3.26%) |
Sep 12, 2018 | 64.94 | 65.56 | 64.10 | 64.98 | 281,629 | +0.27(+0.41%) |
Sep 11, 2018 | 63.61 | 64.76 | 62.94 | 64.72 | 291,279 | +0.62(+0.97%) |
Sep 10, 2018 | 64.36 | 65.38 | 64.01 | 64.10 | 243,610 | +0.18(+0.28%) |
Sep 07, 2018 | 62.72 | 64.32 | 62.32 | 63.92 | 240,823 | +0.49(+0.77%) |
Sep 06, 2018 | 63.48 | 63.65 | 62.02 | 63.43 | 386,680 | +0.18(+0.28%) |
Sep 05, 2018 | 63.74 | 63.74 | 62.24 | 63.25 | 303,250 | -0.53(-0.83%) |