Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.02 | 55.76 | 54.25 | 54.52 | 254,400 | -0.49(-0.89%) |
Nov 29, 2018 | 55.55 | 56.15 | 54.98 | 55.01 | 275,935 | -0.99(-1.77%) |
Nov 28, 2018 | 53.79 | 56.21 | 53.57 | 56.00 | 436,741 | +2.58(+4.83%) |
Nov 27, 2018 | 54.69 | 55.02 | 53.30 | 53.42 | 520,858 | -1.30(-2.38%) |
Nov 26, 2018 | 54.54 | 55.76 | 54.21 | 54.72 | 505,563 | +0.56(+1.03%) |
Nov 23, 2018 | 54.21 | 54.83 | 54.04 | 54.16 | 77,800 | -0.28(-0.51%) |
Nov 21, 2018 | 54.44 | 54.44 | 54.44 | 0 | +0.70(+1.30%) | |
Nov 20, 2018 | 54.68 | 54.68 | 52.32 | 53.74 | 469,888 | -0.66(-1.21%) |
Nov 19, 2018 | 56.09 | 56.23 | 54.18 | 54.40 | 297,590 | -1.66(-2.96%) |
Nov 16, 2018 | 55.21 | 56.17 | 54.71 | 56.06 | 345,000 | -0.18(-0.32%) |
Nov 15, 2018 | 56.59 | 56.84 | 55.49 | 56.24 | 189,004 | -0.36(-0.64%) |
Nov 14, 2018 | 58.46 | 58.52 | 56.55 | 56.60 | 445,445 | -1.66(-2.85%) |
Nov 13, 2018 | 60.05 | 61.15 | 57.12 | 58.26 | 674,984 | -4.20(-6.72%) |
Nov 12, 2018 | 63.22 | 64.56 | 61.99 | 62.46 | 317,935 | -1.13(-1.78%) |
Nov 09, 2018 | 64.01 | 64.88 | 62.04 | 63.59 | 458,300 | -0.56(-0.87%) |
Nov 08, 2018 | 62.05 | 64.96 | 62.05 | 64.15 | 722,994 | +1.26(+2.00%) |
Nov 07, 2018 | 68.90 | 68.90 | 61.71 | 62.89 | 1,831,305 | -6.97(-9.98%) |
Nov 06, 2018 | 69.42 | 70.43 | 68.52 | 69.86 | 492,344 | +0.26(+0.37%) |
Nov 05, 2018 | 67.36 | 70.28 | 67.36 | 69.60 | 281,908 | +2.28(+3.39%) |
Nov 02, 2018 | 66.57 | 67.80 | 66.57 | 67.32 | 171,200 | +0.99(+1.49%) |
Nov 01, 2018 | 65.44 | 66.67 | 64.61 | 66.33 | 263,933 | +1.27(+1.95%) |
Oct 31, 2018 | 65.00 | 65.78 | 64.79 | 65.06 | 229,070 | +0.76(+1.18%) |
Oct 30, 2018 | 63.07 | 64.56 | 62.48 | 64.30 | 284,637 | +1.35(+2.14%) |
Oct 29, 2018 | 64.15 | 65.32 | 62.39 | 62.95 | 211,202 | -0.41(-0.65%) |
Oct 26, 2018 | 63.38 | 64.72 | 62.49 | 63.36 | 191,500 | -0.81(-1.26%) |
Oct 25, 2018 | 63.49 | 64.65 | 61.83 | 64.17 | 223,949 | +1.16(+1.84%) |
Oct 24, 2018 | 66.35 | 66.42 | 62.98 | 63.01 | 217,885 | -3.19(-4.82%) |
Oct 23, 2018 | 65.28 | 66.98 | 64.47 | 66.20 | 345,831 | +0.21(+0.32%) |
Oct 22, 2018 | 66.90 | 67.47 | 65.21 | 65.99 | 234,805 | -0.79(-1.18%) |
Oct 19, 2018 | 67.34 | 68.56 | 66.28 | 66.78 | 171,700 | -0.82(-1.21%) |
Oct 18, 2018 | 68.63 | 68.72 | 66.58 | 67.60 | 223,830 | -1.25(-1.82%) |
Oct 17, 2018 | 69.70 | 70.03 | 67.98 | 68.85 | 238,152 | -1.07(-1.53%) |
Oct 16, 2018 | 67.10 | 70.69 | 66.80 | 69.92 | 324,042 | +3.30(+4.95%) |
Oct 15, 2018 | 67.14 | 68.03 | 65.67 | 66.62 | 308,872 | -0.69(-1.03%) |
Oct 12, 2018 | 67.15 | 68.31 | 66.71 | 67.31 | 285,100 | +0.42(+0.63%) |
Oct 11, 2018 | 69.85 | 70.30 | 66.73 | 66.89 | 259,789 | -3.47(-4.93%) |
Oct 10, 2018 | 70.78 | 73.06 | 70.34 | 70.36 | 260,871 | -0.43(-0.61%) |
Oct 09, 2018 | 70.58 | 71.38 | 70.05 | 70.79 | 241,871 | -0.02(-0.03%) |
Oct 08, 2018 | 69.80 | 71.43 | 69.67 | 70.81 | 224,426 | +1.07(+1.53%) |
Oct 05, 2018 | 70.35 | 71.30 | 68.76 | 69.74 | 237,400 | -0.37(-0.53%) |
Oct 04, 2018 | 71.42 | 71.42 | 68.76 | 70.11 | 330,304 | -1.14(-1.60%) |
Oct 03, 2018 | 71.81 | 71.98 | 70.31 | 71.25 | 261,134 | -0.44(-0.61%) |
Oct 02, 2018 | 72.72 | 73.55 | 71.41 | 71.69 | 199,825 | -1.04(-1.43%) |
Oct 01, 2018 | 72.32 | 73.30 | 72.32 | 72.73 | 133,554 | +0.68(+0.94%) |
Sep 28, 2018 | 71.55 | 72.45 | 71.15 | 72.05 | 304,500 | +0.30(+0.42%) |
Sep 27, 2018 | 71.05 | 72.15 | 70.85 | 71.75 | 184,421 | +1.05(+1.49%) |
Sep 26, 2018 | 71.55 | 72.05 | 70.60 | 70.70 | 117,423 | -0.95(-1.33%) |
Sep 25, 2018 | 72.70 | 73.40 | 71.53 | 71.65 | 172,739 | -0.90(-1.24%) |
Sep 24, 2018 | 73.45 | 73.65 | 72.40 | 72.55 | 212,241 | -0.95(-1.29%) |
Sep 21, 2018 | 73.30 | 74.31 | 72.78 | 73.50 | 334,700 | +0.05(+0.07%) |
Sep 20, 2018 | 73.35 | 73.60 | 72.55 | 73.45 | 170,085 | +0.45(+0.62%) |
Sep 19, 2018 | 72.60 | 73.75 | 72.40 | 73.00 | 158,752 | +0.15(+0.21%) |
Sep 18, 2018 | 73.85 | 73.95 | 72.10 | 72.85 | 177,593 | -1.10(-1.49%) |
Sep 17, 2018 | 75.50 | 75.50 | 73.80 | 73.95 | 137,772 | -1.30(-1.73%) |
Sep 14, 2018 | 75.15 | 75.80 | 74.15 | 75.25 | 178,900 | +0.05(+0.07%) |
Sep 13, 2018 | 74.70 | 75.58 | 74.55 | 75.20 | 148,979 | +0.85(+1.14%) |
Sep 12, 2018 | 74.70 | 75.05 | 73.60 | 74.35 | 138,975 | -0.35(-0.47%) |
Sep 11, 2018 | 73.65 | 74.85 | 73.55 | 74.70 | 126,617 | +0.85(+1.15%) |
Sep 10, 2018 | 76.35 | 76.75 | 73.65 | 73.85 | 345,693 | -2.45(-3.21%) |
Sep 07, 2018 | 75.40 | 76.85 | 74.80 | 76.30 | 217,700 | +0.80(+1.06%) |
Sep 06, 2018 | 73.95 | 75.95 | 73.75 | 75.50 | 208,002 | +1.60(+2.17%) |
Sep 05, 2018 | 73.65 | 73.90 | 72.90 | 73.90 | 154,440 | +0.20(+0.27%) |