Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.10 | 59.73 | 57.63 | 59.35 | 877,840 | +1.00(+1.72%) |
Nov 29, 2018 | 57.59 | 58.96 | 57.09 | 58.35 | 385,708 | +0.44(+0.77%) |
Nov 28, 2018 | 56.80 | 57.99 | 55.90 | 57.91 | 553,051 | +1.44(+2.55%) |
Nov 27, 2018 | 57.30 | 57.70 | 55.94 | 56.47 | 259,181 | -1.20(-2.09%) |
Nov 26, 2018 | 57.23 | 58.52 | 57.17 | 57.67 | 347,581 | +0.78(+1.37%) |
Nov 23, 2018 | 55.36 | 57.12 | 54.75 | 56.89 | 217,249 | +1.30(+2.34%) |
Nov 21, 2018 | 55.59 | 55.59 | 55.59 | 0 | +0.54(+0.99%) | |
Nov 20, 2018 | 55.67 | 56.53 | 54.57 | 55.05 | 715,230 | -1.27(-2.25%) |
Nov 19, 2018 | 56.62 | 57.39 | 55.66 | 56.31 | 539,112 | -0.11(-0.20%) |
Nov 16, 2018 | 56.89 | 57.05 | 55.18 | 56.43 | 663,318 | -0.54(-0.95%) |
Nov 15, 2018 | 57.00 | 57.61 | 55.09 | 56.97 | 529,814 | -0.05(-0.09%) |
Nov 14, 2018 | 56.74 | 58.00 | 56.19 | 57.02 | 529,466 | +0.53(+0.93%) |
Nov 13, 2018 | 57.61 | 58.30 | 56.06 | 56.49 | 447,202 | -1.09(-1.90%) |
Nov 12, 2018 | 57.83 | 59.99 | 57.45 | 57.59 | 604,050 | -0.49(-0.85%) |
Nov 09, 2018 | 58.32 | 58.80 | 57.82 | 58.08 | 606,571 | -0.31(-0.53%) |
Nov 08, 2018 | 57.74 | 58.90 | 56.88 | 58.39 | 651,715 | +0.47(+0.80%) |
Nov 07, 2018 | 55.92 | 58.00 | 55.45 | 57.93 | 720,545 | +2.29(+4.12%) |
Nov 06, 2018 | 54.06 | 55.91 | 53.86 | 55.63 | 578,691 | +1.61(+2.98%) |
Nov 05, 2018 | 53.98 | 54.69 | 53.31 | 54.02 | 668,630 | +0.24(+0.45%) |
Nov 02, 2018 | 55.44 | 55.58 | 52.91 | 53.78 | 1,087,233 | -1.12(-2.04%) |
Nov 01, 2018 | 54.32 | 55.76 | 53.49 | 54.90 | 654,506 | +0.94(+1.74%) |
Oct 31, 2018 | 54.53 | 55.77 | 53.93 | 53.96 | 827,062 | -0.03(-0.06%) |
Oct 30, 2018 | 56.87 | 59.02 | 53.88 | 54.00 | 1,709,057 | -2.06(-3.67%) |
Oct 29, 2018 | 59.03 | 59.24 | 55.00 | 56.06 | 1,326,682 | -1.84(-3.19%) |
Oct 26, 2018 | 56.15 | 58.25 | 55.91 | 57.90 | 974,785 | +0.87(+1.53%) |
Oct 25, 2018 | 57.37 | 58.01 | 56.69 | 57.03 | 825,510 | +0.17(+0.30%) |
Oct 24, 2018 | 59.37 | 59.37 | 56.68 | 56.86 | 1,034,087 | -3.15(-5.26%) |
Oct 23, 2018 | 59.74 | 60.36 | 58.83 | 60.01 | 1,089,535 | -0.45(-0.74%) |
Oct 22, 2018 | 58.95 | 61.29 | 57.93 | 60.46 | 785,037 | -0.54(-0.89%) |
Oct 19, 2018 | 62.28 | 62.35 | 60.66 | 61.00 | 776,114 | -0.49(-0.80%) |
Oct 18, 2018 | 62.04 | 62.59 | 61.04 | 61.49 | 997,329 | -2.22(-3.49%) |
Oct 17, 2018 | 63.98 | 65.13 | 63.00 | 63.72 | 719,603 | -0.26(-0.40%) |
Oct 16, 2018 | 63.22 | 64.11 | 62.39 | 63.97 | 1,004,053 | +1.67(+2.68%) |
Oct 15, 2018 | 59.85 | 63.31 | 59.24 | 62.30 | 1,239,655 | +2.42(+4.04%) |
Oct 12, 2018 | 59.51 | 60.79 | 58.09 | 59.88 | 925,465 | +1.79(+3.09%) |
Oct 11, 2018 | 58.12 | 59.68 | 57.80 | 58.09 | 546,882 | -0.49(-0.84%) |
Oct 10, 2018 | 59.86 | 60.31 | 58.27 | 58.58 | 766,067 | -1.45(-2.41%) |
Oct 09, 2018 | 60.97 | 62.27 | 59.82 | 60.03 | 628,409 | -0.71(-1.16%) |
Oct 08, 2018 | 59.13 | 61.18 | 58.97 | 60.73 | 1,001,082 | +1.40(+2.35%) |
Oct 05, 2018 | 58.31 | 59.84 | 58.01 | 59.34 | 613,534 | +1.34(+2.32%) |
Oct 04, 2018 | 57.91 | 58.33 | 56.97 | 57.99 | 504,044 | -0.03(-0.04%) |
Oct 03, 2018 | 58.68 | 59.03 | 57.35 | 58.02 | 700,183 | +2.00(+3.57%) |
Oct 02, 2018 | 57.63 | 58.18 | 55.70 | 56.02 | 614,279 | -1.78(-3.09%) |
Oct 01, 2018 | 59.20 | 59.76 | 57.07 | 57.80 | 468,137 | -1.03(-1.74%) |
Sep 28, 2018 | 58.40 | 59.57 | 58.34 | 58.83 | 549,245 | +0.40(+0.68%) |
Sep 27, 2018 | 58.85 | 58.97 | 57.51 | 58.43 | 328,976 | -0.41(-0.70%) |
Sep 26, 2018 | 59.55 | 60.05 | 58.53 | 58.85 | 353,487 | -0.91(-1.53%) |
Sep 25, 2018 | 57.91 | 60.24 | 57.73 | 59.76 | 625,945 | +2.03(+3.52%) |
Sep 24, 2018 | 57.09 | 57.74 | 56.59 | 57.73 | 320,247 | +0.55(+0.96%) |
Sep 21, 2018 | 57.62 | 58.08 | 57.18 | 57.18 | 407,785 | -0.38(-0.66%) |
Sep 20, 2018 | 57.21 | 58.25 | 57.18 | 57.55 | 310,130 | +0.69(+1.21%) |
Sep 19, 2018 | 58.24 | 58.27 | 56.60 | 56.87 | 410,135 | -1.04(-1.80%) |
Sep 18, 2018 | 56.46 | 58.05 | 56.12 | 57.91 | 313,514 | +1.16(+2.05%) |
Sep 17, 2018 | 58.21 | 58.21 | 56.02 | 56.74 | 623,534 | -0.44(-0.77%) |
Sep 14, 2018 | 57.00 | 57.38 | 55.95 | 57.18 | 415,676 | +0.36(+0.64%) |
Sep 13, 2018 | 56.86 | 57.15 | 56.25 | 56.82 | 248,518 | +0.34(+0.60%) |
Sep 12, 2018 | 56.74 | 57.28 | 56.06 | 56.49 | 484,853 | -0.55(-0.97%) |
Sep 11, 2018 | 56.67 | 58.55 | 55.68 | 57.04 | 1,043,012 | -1.11(-1.91%) |
Sep 10, 2018 | 60.50 | 60.64 | 58.05 | 58.15 | 534,214 | -1.92(-3.20%) |
Sep 07, 2018 | 59.25 | 60.96 | 59.23 | 60.07 | 599,028 | +0.72(+1.22%) |
Sep 06, 2018 | 57.46 | 59.66 | 57.04 | 59.35 | 816,649 | +1.89(+3.28%) |
Sep 05, 2018 | 56.32 | 57.80 | 54.97 | 57.46 | 656,941 | +0.97(+1.72%) |