Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.38 | 55.94 | 54.93 | 55.81 | 95,555 | +0.43(+0.77%) |
Nov 29, 2018 | 56.25 | 56.25 | 54.88 | 55.38 | 53,209 | -0.89(-1.57%) |
Nov 28, 2018 | 54.56 | 56.71 | 54.37 | 56.26 | 77,242 | +1.92(+3.54%) |
Nov 27, 2018 | 55.57 | 56.86 | 54.17 | 54.34 | 51,543 | -1.64(-2.94%) |
Nov 26, 2018 | 55.64 | 56.43 | 54.94 | 55.99 | 93,287 | +0.95(+1.72%) |
Nov 23, 2018 | 55.46 | 55.95 | 54.62 | 55.04 | 19,374 | -0.94(-1.68%) |
Nov 21, 2018 | 55.98 | 55.98 | 55.98 | 0 | +0.52(+0.94%) | |
Nov 20, 2018 | 54.26 | 56.19 | 53.96 | 55.46 | 101,579 | +0.36(+0.66%) |
Nov 19, 2018 | 55.90 | 56.15 | 54.74 | 55.09 | 71,747 | -0.83(-1.48%) |
Nov 16, 2018 | 55.47 | 56.40 | 54.77 | 55.92 | 91,490 | -0.02(-0.03%) |
Nov 15, 2018 | 54.45 | 56.25 | 54.37 | 55.94 | 52,278 | +1.11(+2.02%) |
Nov 14, 2018 | 55.96 | 56.41 | 54.15 | 54.83 | 55,272 | -0.44(-0.79%) |
Nov 13, 2018 | 56.99 | 57.60 | 55.19 | 55.27 | 51,772 | -1.46(-2.57%) |
Nov 12, 2018 | 58.61 | 58.61 | 56.63 | 56.73 | 42,854 | -1.93(-3.29%) |
Nov 09, 2018 | 58.29 | 59.29 | 57.88 | 58.66 | 68,886 | +0.33(+0.56%) |
Nov 08, 2018 | 59.82 | 60.31 | 58.11 | 58.34 | 61,026 | -1.90(-3.16%) |
Nov 07, 2018 | 59.55 | 60.57 | 58.24 | 60.24 | 47,538 | +0.88(+1.49%) |
Nov 06, 2018 | 57.60 | 59.49 | 57.40 | 59.36 | 51,922 | +1.71(+2.97%) |
Nov 05, 2018 | 58.19 | 59.91 | 57.09 | 57.65 | 62,524 | -0.46(-0.80%) |
Nov 02, 2018 | 58.85 | 60.22 | 57.87 | 58.11 | 80,296 | -0.32(-0.54%) |
Nov 01, 2018 | 57.17 | 59.25 | 56.79 | 58.43 | 70,535 | +1.64(+2.90%) |
Oct 31, 2018 | 57.32 | 58.71 | 56.64 | 56.78 | 97,087 | +0.36(+0.64%) |
Oct 30, 2018 | 55.67 | 56.88 | 54.81 | 56.42 | 64,074 | +0.87(+1.57%) |
Oct 29, 2018 | 57.89 | 58.76 | 54.43 | 55.55 | 52,429 | -1.25(-2.21%) |
Oct 26, 2018 | 57.09 | 57.42 | 56.02 | 56.80 | 76,421 | -1.04(-1.80%) |
Oct 25, 2018 | 57.81 | 58.09 | 56.73 | 57.84 | 102,153 | +0.63(+1.10%) |
Oct 24, 2018 | 60.81 | 62.44 | 56.74 | 57.21 | 114,664 | -2.95(-4.91%) |
Oct 23, 2018 | 59.26 | 60.57 | 58.62 | 60.17 | 65,768 | +0.07(+0.12%) |
Oct 22, 2018 | 59.76 | 60.97 | 59.19 | 60.09 | 45,259 | +0.61(+1.03%) |
Oct 19, 2018 | 61.19 | 61.84 | 59.32 | 59.48 | 52,310 | -1.57(-2.57%) |
Oct 18, 2018 | 62.86 | 62.86 | 60.78 | 61.05 | 46,735 | -2.15(-3.40%) |
Oct 17, 2018 | 63.50 | 63.88 | 62.55 | 63.19 | 50,333 | -0.32(-0.50%) |
Oct 16, 2018 | 61.86 | 63.89 | 61.86 | 63.51 | 113,001 | +2.03(+3.31%) |
Oct 15, 2018 | 60.31 | 62.23 | 59.85 | 61.48 | 67,463 | +1.20(+1.99%) |
Oct 12, 2018 | 62.81 | 62.81 | 59.52 | 60.28 | 82,341 | -1.52(-2.47%) |
Oct 11, 2018 | 64.36 | 64.70 | 61.75 | 61.80 | 61,760 | -2.83(-4.38%) |
Oct 10, 2018 | 66.39 | 67.17 | 64.48 | 64.63 | 67,247 | -2.05(-3.08%) |
Oct 09, 2018 | 66.13 | 67.06 | 65.77 | 66.69 | 62,604 | +0.53(+0.80%) |
Oct 08, 2018 | 67.19 | 67.19 | 64.85 | 66.16 | 95,236 | -1.04(-1.55%) |
Oct 05, 2018 | 68.62 | 68.87 | 66.60 | 67.20 | 43,484 | -1.17(-1.71%) |
Oct 04, 2018 | 69.57 | 69.57 | 67.92 | 68.37 | 88,276 | -1.41(-2.02%) |
Oct 03, 2018 | 69.75 | 70.73 | 69.75 | 69.78 | 45,978 | +0.29(+0.41%) |
Oct 02, 2018 | 69.54 | 70.01 | 69.15 | 69.49 | 40,837 | -0.16(-0.23%) |
Oct 01, 2018 | 71.01 | 71.66 | 69.63 | 69.65 | 119,557 | -0.91(-1.29%) |
Sep 28, 2018 | 70.24 | 70.98 | 69.40 | 70.56 | 172,217 | +0.05(+0.07%) |
Sep 27, 2018 | 70.14 | 70.61 | 70.05 | 70.52 | 48,565 | +0.33(+0.46%) |
Sep 26, 2018 | 71.26 | 71.26 | 69.91 | 70.19 | 85,012 | -0.93(-1.31%) |
Sep 25, 2018 | 68.29 | 71.40 | 68.29 | 71.12 | 140,166 | +3.25(+4.79%) |
Sep 24, 2018 | 68.43 | 68.77 | 66.89 | 67.87 | 105,738 | -0.88(-1.28%) |
Sep 21, 2018 | 69.77 | 70.05 | 68.56 | 68.75 | 175,876 | -1.02(-1.46%) |
Sep 20, 2018 | 70.33 | 70.98 | 69.35 | 69.77 | 69,061 | -0.09(-0.13%) |
Sep 19, 2018 | 69.59 | 70.52 | 69.49 | 69.87 | 98,184 | +0.37(+0.53%) |
Sep 18, 2018 | 70.19 | 70.19 | 69.17 | 69.49 | 76,743 | -0.46(-0.66%) |
Sep 17, 2018 | 71.63 | 71.63 | 69.77 | 69.96 | 69,918 | -1.53(-2.14%) |
Sep 14, 2018 | 71.63 | 72.19 | 70.66 | 71.49 | 68,994 | -0.23(-0.32%) |
Sep 13, 2018 | 72.19 | 73.39 | 71.35 | 71.72 | 136,994 | +0.37(+0.52%) |
Sep 12, 2018 | 71.40 | 71.81 | 70.56 | 71.35 | 156,766 | -0.14(-0.19%) |
Sep 11, 2018 | 70.19 | 71.58 | 70.19 | 71.49 | 94,322 | +0.98(+1.38%) |
Sep 10, 2018 | 70.42 | 70.84 | 69.82 | 70.52 | 79,498 | +0.46(+0.66%) |
Sep 07, 2018 | 69.40 | 70.19 | 69.26 | 70.05 | 57,477 | +0.28(+0.40%) |
Sep 06, 2018 | 69.91 | 70.33 | 69.45 | 69.77 | 82,926 | -0.23(-0.33%) |
Sep 05, 2018 | 69.87 | 70.05 | 69.26 | 70.00 | 108,128 | +0.05(+0.07%) |