Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.91 | 60.62 | 58.74 | 60.25 | 140,100 | +1.12(+1.89%) |
Nov 29, 2018 | 58.55 | 59.68 | 58.16 | 59.13 | 86,376 | +0.37(+0.63%) |
Nov 28, 2018 | 58.16 | 59.67 | 57.77 | 58.76 | 119,662 | +0.71(+1.22%) |
Nov 27, 2018 | 57.15 | 58.11 | 56.53 | 58.05 | 88,116 | +0.92(+1.61%) |
Nov 26, 2018 | 58.63 | 59.08 | 56.90 | 57.13 | 132,384 | -1.08(-1.86%) |
Nov 23, 2018 | 57.92 | 58.83 | 56.31 | 58.21 | 44,500 | -0.01(-0.02%) |
Nov 21, 2018 | 58.22 | 58.22 | 58.22 | 0 | +1.29(+2.27%) | |
Nov 20, 2018 | 57.39 | 58.20 | 55.88 | 56.93 | 163,713 | -0.97(-1.68%) |
Nov 19, 2018 | 58.60 | 59.50 | 57.34 | 57.90 | 128,576 | -0.67(-1.14%) |
Nov 16, 2018 | 58.31 | 59.15 | 58.02 | 58.57 | 163,700 | -0.07(-0.12%) |
Nov 15, 2018 | 57.18 | 58.88 | 57.18 | 58.64 | 108,330 | +1.23(+2.14%) |
Nov 14, 2018 | 59.35 | 59.78 | 57.41 | 57.41 | 132,384 | -1.66(-2.81%) |
Nov 13, 2018 | 59.77 | 60.41 | 58.59 | 59.07 | 118,441 | -0.58(-0.97%) |
Nov 12, 2018 | 61.53 | 61.78 | 59.19 | 59.65 | 88,385 | -2.03(-3.29%) |
Nov 09, 2018 | 62.49 | 62.49 | 61.26 | 61.68 | 120,100 | -0.69(-1.11%) |
Nov 08, 2018 | 61.31 | 62.49 | 60.87 | 62.37 | 170,478 | +0.89(+1.45%) |
Nov 07, 2018 | 61.32 | 61.84 | 60.67 | 61.48 | 153,440 | +0.49(+0.80%) |
Nov 06, 2018 | 60.48 | 61.74 | 60.48 | 60.99 | 129,916 | +0.29(+0.48%) |
Nov 05, 2018 | 61.63 | 62.00 | 60.49 | 60.70 | 140,277 | -0.76(-1.24%) |
Nov 02, 2018 | 60.92 | 61.87 | 60.55 | 61.46 | 266,800 | +0.18(+0.29%) |
Nov 01, 2018 | 60.92 | 61.98 | 60.57 | 61.28 | 230,487 | +0.46(+0.76%) |
Oct 31, 2018 | 61.30 | 61.87 | 60.44 | 60.82 | 230,379 | +0.18(+0.30%) |
Oct 30, 2018 | 57.98 | 63.57 | 57.11 | 60.64 | 644,270 | +4.01(+7.08%) |
Oct 29, 2018 | 56.94 | 57.30 | 56.07 | 56.63 | 128,169 | +0.16(+0.28%) |
Oct 26, 2018 | 56.93 | 57.56 | 55.78 | 56.47 | 84,600 | -0.97(-1.69%) |
Oct 25, 2018 | 55.99 | 57.81 | 55.99 | 57.44 | 222,188 | +1.55(+2.77%) |
Oct 24, 2018 | 57.09 | 57.47 | 55.85 | 55.89 | 165,282 | -1.32(-2.31%) |
Oct 23, 2018 | 57.17 | 57.76 | 55.65 | 57.21 | 157,192 | -0.54(-0.94%) |
Oct 22, 2018 | 56.88 | 57.86 | 56.55 | 57.75 | 117,157 | +0.98(+1.73%) |
Oct 19, 2018 | 57.40 | 57.40 | 55.68 | 56.77 | 133,700 | -0.33(-0.58%) |
Oct 18, 2018 | 57.62 | 57.62 | 55.86 | 57.10 | 223,563 | -0.52(-0.90%) |
Oct 17, 2018 | 56.04 | 57.78 | 54.86 | 57.62 | 169,971 | +1.57(+2.80%) |
Oct 16, 2018 | 55.09 | 56.15 | 54.42 | 56.05 | 174,014 | +1.10(+2.00%) |
Oct 15, 2018 | 54.03 | 55.15 | 52.89 | 54.95 | 123,386 | +0.96(+1.78%) |
Oct 12, 2018 | 55.63 | 55.63 | 53.43 | 53.99 | 109,300 | -0.98(-1.78%) |
Oct 11, 2018 | 55.28 | 56.04 | 54.61 | 54.97 | 193,595 | -0.59(-1.06%) |
Oct 10, 2018 | 55.76 | 56.74 | 55.43 | 55.56 | 187,097 | -0.51(-0.91%) |
Oct 09, 2018 | 56.59 | 57.38 | 55.98 | 56.07 | 291,126 | -0.44(-0.78%) |
Oct 08, 2018 | 56.08 | 56.84 | 55.64 | 56.51 | 91,142 | +0.29(+0.52%) |
Oct 05, 2018 | 55.93 | 56.46 | 55.71 | 56.22 | 79,100 | +0.23(+0.41%) |
Oct 04, 2018 | 56.28 | 56.56 | 55.72 | 55.99 | 74,677 | -0.30(-0.53%) |
Oct 03, 2018 | 56.12 | 56.41 | 55.55 | 56.29 | 87,200 | +0.19(+0.34%) |
Oct 02, 2018 | 57.00 | 57.09 | 55.90 | 56.10 | 116,861 | -0.91(-1.60%) |
Oct 01, 2018 | 57.82 | 58.00 | 55.43 | 57.01 | 101,586 | -0.80(-1.38%) |
Sep 28, 2018 | 57.48 | 58.10 | 56.95 | 57.81 | 128,100 | +0.41(+0.71%) |
Sep 27, 2018 | 56.97 | 57.90 | 56.56 | 57.40 | 104,341 | +0.61(+1.07%) |
Sep 26, 2018 | 55.87 | 57.20 | 55.72 | 56.79 | 138,693 | +1.02(+1.83%) |
Sep 25, 2018 | 55.14 | 55.97 | 54.46 | 55.77 | 149,768 | +0.58(+1.05%) |
Sep 24, 2018 | 54.23 | 55.30 | 54.00 | 55.19 | 89,040 | +1.00(+1.85%) |
Sep 21, 2018 | 54.20 | 54.50 | 53.83 | 54.19 | 190,000 | +0.12(+0.22%) |
Sep 20, 2018 | 53.46 | 54.08 | 53.20 | 54.07 | 68,105 | +0.66(+1.24%) |
Sep 19, 2018 | 53.65 | 54.18 | 53.00 | 53.41 | 73,263 | -0.33(-0.61%) |
Sep 18, 2018 | 53.25 | 54.40 | 52.88 | 53.74 | 101,530 | +0.50(+0.94%) |
Sep 17, 2018 | 53.74 | 53.74 | 52.31 | 53.24 | 216,501 | -0.57(-1.06%) |
Sep 14, 2018 | 53.60 | 54.00 | 53.16 | 53.81 | 81,300 | +0.17(+0.32%) |
Sep 13, 2018 | 53.16 | 53.77 | 52.73 | 53.64 | 86,976 | +0.73(+1.38%) |
Sep 12, 2018 | 52.98 | 53.36 | 52.59 | 52.91 | 68,970 | -0.08(-0.15%) |
Sep 11, 2018 | 52.90 | 53.53 | 52.69 | 52.99 | 89,229 | -0.02(-0.04%) |
Sep 10, 2018 | 53.50 | 53.59 | 52.90 | 53.01 | 61,373 | -0.33(-0.62%) |
Sep 07, 2018 | 53.56 | 53.71 | 52.90 | 53.34 | 120,400 | -0.28(-0.52%) |
Sep 06, 2018 | 53.86 | 54.24 | 53.22 | 53.62 | 85,290 | -0.23(-0.43%) |
Sep 05, 2018 | 53.36 | 53.91 | 52.77 | 53.85 | 149,542 | +0.50(+0.94%) |