Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.05 | 57.68 | 56.49 | 56.59 | 434,345 | -0.64(-1.12%) |
Nov 29, 2018 | 57.06 | 57.62 | 56.77 | 57.23 | 376,753 | -0.11(-0.18%) |
Nov 28, 2018 | 56.92 | 57.36 | 55.74 | 57.34 | 316,778 | +0.73(+1.29%) |
Nov 27, 2018 | 56.70 | 57.02 | 56.26 | 56.61 | 317,351 | -0.19(-0.34%) |
Nov 26, 2018 | 57.24 | 57.40 | 56.40 | 56.80 | 381,721 | +0.04(+0.08%) |
Nov 23, 2018 | 56.69 | 57.05 | 56.39 | 56.76 | 133,199 | -0.32(-0.56%) |
Nov 21, 2018 | 57.07 | 57.07 | 57.07 | 0 | -0.55(-0.95%) | |
Nov 20, 2018 | 57.75 | 58.24 | 57.37 | 57.62 | 296,311 | -0.32(-0.55%) |
Nov 19, 2018 | 58.21 | 58.49 | 57.48 | 57.94 | 331,166 | -0.28(-0.48%) |
Nov 16, 2018 | 58.25 | 58.77 | 57.36 | 58.22 | 839,735 | -0.33(-0.56%) |
Nov 15, 2018 | 57.63 | 58.97 | 57.23 | 58.54 | 474,693 | +0.62(+1.06%) |
Nov 14, 2018 | 58.40 | 58.93 | 57.80 | 57.93 | 393,813 | -0.04(-0.06%) |
Nov 13, 2018 | 58.41 | 58.59 | 57.58 | 57.96 | 540,763 | -0.23(-0.39%) |
Nov 12, 2018 | 58.25 | 58.84 | 57.85 | 58.19 | 437,617 | +0.04(+0.06%) |
Nov 09, 2018 | 58.50 | 58.95 | 57.36 | 58.16 | 240,281 | -0.51(-0.87%) |
Nov 08, 2018 | 58.51 | 58.75 | 57.83 | 58.67 | 214,053 | -0.12(-0.21%) |
Nov 07, 2018 | 58.64 | 59.28 | 58.19 | 58.79 | 300,725 | +0.32(+0.54%) |
Nov 06, 2018 | 57.70 | 58.76 | 57.53 | 58.47 | 341,770 | +0.92(+1.61%) |
Nov 05, 2018 | 57.90 | 58.32 | 56.88 | 57.55 | 455,764 | -0.34(-0.59%) |
Nov 02, 2018 | 57.80 | 58.87 | 57.54 | 57.89 | 537,339 | +0.52(+0.91%) |
Nov 01, 2018 | 56.99 | 57.98 | 56.87 | 57.37 | 728,655 | +0.57(+1.00%) |
Oct 31, 2018 | 58.03 | 58.25 | 56.77 | 56.80 | 495,980 | -0.74(-1.28%) |
Oct 30, 2018 | 55.98 | 57.56 | 55.75 | 57.54 | 639,663 | +1.45(+2.59%) |
Oct 29, 2018 | 55.64 | 56.76 | 55.44 | 56.09 | 947,868 | +1.12(+2.04%) |
Oct 26, 2018 | 54.36 | 55.18 | 53.18 | 54.96 | 1,112,702 | +0.40(+0.74%) |
Oct 25, 2018 | 56.15 | 56.26 | 54.47 | 54.56 | 2,426,961 | -0.88(-1.60%) |
Oct 24, 2018 | 55.90 | 56.35 | 55.35 | 55.45 | 1,099,648 | -0.79(-1.40%) |
Oct 23, 2018 | 56.38 | 56.69 | 54.96 | 56.23 | 639,147 | -0.20(-0.36%) |
Oct 22, 2018 | 56.07 | 56.95 | 54.56 | 56.44 | 1,206,766 | -0.03(-0.06%) |
Oct 19, 2018 | 61.95 | 61.95 | 55.46 | 56.47 | 3,348,956 | -10.75(-16.00%) |
Oct 18, 2018 | 68.33 | 68.66 | 66.89 | 67.23 | 481,316 | -0.93(-1.36%) |
Oct 17, 2018 | 67.44 | 68.45 | 67.20 | 68.15 | 262,199 | +0.33(+0.49%) |
Oct 16, 2018 | 66.19 | 67.87 | 65.67 | 67.82 | 280,019 | +1.80(+2.72%) |
Oct 15, 2018 | 64.91 | 66.53 | 64.91 | 66.03 | 478,738 | +0.94(+1.44%) |
Oct 12, 2018 | 66.03 | 66.03 | 64.35 | 65.09 | 669,677 | -0.04(-0.07%) |
Oct 11, 2018 | 65.75 | 66.50 | 64.99 | 65.13 | 907,273 | -0.93(-1.41%) |
Oct 10, 2018 | 67.46 | 67.72 | 66.00 | 66.06 | 391,441 | -1.47(-2.18%) |
Oct 09, 2018 | 67.54 | 68.08 | 67.11 | 67.53 | 432,029 | -0.61(-0.90%) |
Oct 08, 2018 | 67.66 | 68.48 | 67.27 | 68.15 | 222,721 | +0.46(+0.67%) |
Oct 05, 2018 | 67.19 | 68.05 | 67.19 | 67.69 | 426,583 | +0.58(+0.86%) |
Oct 04, 2018 | 67.02 | 67.29 | 66.67 | 67.11 | 303,800 | -0.14(-0.21%) |
Oct 03, 2018 | 67.34 | 67.80 | 66.93 | 67.25 | 275,193 | +0.18(+0.26%) |
Oct 02, 2018 | 67.30 | 67.65 | 66.57 | 67.08 | 542,907 | -0.29(-0.43%) |
Oct 01, 2018 | 67.30 | 67.72 | 66.97 | 67.37 | 308,453 | +0.36(+0.54%) |
Sep 28, 2018 | 66.86 | 67.25 | 66.48 | 67.01 | 265,815 | -0.04(-0.05%) |
Sep 27, 2018 | 66.81 | 67.37 | 66.34 | 67.04 | 370,554 | +0.25(+0.37%) |
Sep 26, 2018 | 67.40 | 67.40 | 66.14 | 66.80 | 343,443 | -0.56(-0.83%) |
Sep 25, 2018 | 67.17 | 67.85 | 67.05 | 67.36 | 435,372 | +0.32(+0.48%) |
Sep 24, 2018 | 67.28 | 67.44 | 66.47 | 67.03 | 269,743 | -0.46(-0.67%) |
Sep 21, 2018 | 67.55 | 68.13 | 67.36 | 67.49 | 520,783 | -0.10(-0.14%) |
Sep 20, 2018 | 66.86 | 67.70 | 66.69 | 67.59 | 296,352 | +1.14(+1.71%) |
Sep 19, 2018 | 65.68 | 66.77 | 65.68 | 66.45 | 366,538 | +0.75(+1.15%) |
Sep 18, 2018 | 65.49 | 65.92 | 65.02 | 65.69 | 218,440 | +0.21(+0.32%) |
Sep 17, 2018 | 65.57 | 65.80 | 65.12 | 65.48 | 348,322 | -0.32(-0.49%) |
Sep 14, 2018 | 64.92 | 65.97 | 64.92 | 65.81 | 310,460 | +0.96(+1.49%) |
Sep 13, 2018 | 64.65 | 65.76 | 64.63 | 64.84 | 334,026 | +0.43(+0.67%) |
Sep 12, 2018 | 63.21 | 64.62 | 63.16 | 64.41 | 204,707 | +1.09(+1.73%) |
Sep 11, 2018 | 63.21 | 63.49 | 62.50 | 63.32 | 213,065 | -0.12(-0.19%) |
Sep 10, 2018 | 63.43 | 63.93 | 63.11 | 63.44 | 232,371 | +0.39(+0.61%) |
Sep 07, 2018 | 62.93 | 63.39 | 62.65 | 63.06 | 233,387 | -0.14(-0.22%) |
Sep 06, 2018 | 63.07 | 63.43 | 62.80 | 63.20 | 204,657 | +0.14(+0.22%) |
Sep 05, 2018 | 62.56 | 63.21 | 61.80 | 63.06 | 242,350 | +0.46(+0.74%) |