Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 60.43 | 61.75 | 60.34 | 61.28 | 758,319 | +0.65(+1.07%) |
Nov 29, 2018 | 60.96 | 62.05 | 60.42 | 60.63 | 753,266 | -0.96(-1.57%) |
Nov 28, 2018 | 60.85 | 62.51 | 60.56 | 61.60 | 733,749 | +1.21(+2.01%) |
Nov 27, 2018 | 60.17 | 60.62 | 59.52 | 60.39 | 759,560 | +0.32(+0.54%) |
Nov 26, 2018 | 58.61 | 60.12 | 58.31 | 60.06 | 389,629 | +2.14(+3.69%) |
Nov 23, 2018 | 57.81 | 58.29 | 57.41 | 57.92 | 190,783 | -0.35(-0.61%) |
Nov 21, 2018 | 58.27 | 58.27 | 58.27 | 0 | +1.31(+2.30%) | |
Nov 20, 2018 | 58.60 | 58.80 | 56.88 | 56.97 | 836,822 | -2.78(-4.65%) |
Nov 19, 2018 | 59.97 | 60.42 | 58.97 | 59.75 | 625,519 | -0.44(-0.73%) |
Nov 16, 2018 | 59.63 | 60.39 | 58.93 | 60.18 | 658,529 | +0.52(+0.86%) |
Nov 15, 2018 | 58.26 | 59.68 | 52.43 | 59.67 | 967,747 | +1.14(+1.94%) |
Nov 14, 2018 | 60.87 | 61.25 | 58.06 | 58.53 | 1,060,411 | -2.01(-3.31%) |
Nov 13, 2018 | 60.42 | 61.47 | 60.21 | 60.54 | 696,531 | +0.21(+0.35%) |
Nov 12, 2018 | 62.26 | 62.26 | 59.91 | 60.33 | 504,596 | -1.89(-3.04%) |
Nov 09, 2018 | 62.46 | 62.92 | 61.52 | 62.22 | 665,649 | -0.52(-0.82%) |
Nov 08, 2018 | 61.24 | 63.35 | 61.02 | 62.73 | 860,031 | +1.20(+1.96%) |
Nov 07, 2018 | 60.68 | 62.21 | 60.68 | 61.53 | 974,790 | +1.24(+2.06%) |
Nov 06, 2018 | 59.55 | 60.66 | 59.55 | 60.29 | 819,296 | +0.46(+0.76%) |
Nov 05, 2018 | 59.14 | 60.18 | 58.14 | 59.83 | 983,612 | +0.53(+0.90%) |
Nov 02, 2018 | 59.08 | 60.16 | 58.47 | 59.30 | 806,946 | +0.66(+1.12%) |
Nov 01, 2018 | 58.84 | 59.67 | 58.24 | 58.64 | 1,211,853 | +0.05(+0.08%) |
Oct 31, 2018 | 56.68 | 59.19 | 56.67 | 58.60 | 1,408,170 | +2.82(+5.05%) |
Oct 30, 2018 | 54.18 | 56.17 | 54.18 | 55.78 | 1,781,991 | +1.87(+3.48%) |
Oct 29, 2018 | 54.21 | 55.06 | 53.35 | 53.91 | 1,275,933 | +0.40(+0.75%) |
Oct 26, 2018 | 49.84 | 54.25 | 49.49 | 53.51 | 1,843,594 | +1.85(+3.59%) |
Oct 25, 2018 | 51.05 | 52.32 | 50.47 | 51.65 | 1,189,616 | +1.05(+2.07%) |
Oct 24, 2018 | 53.15 | 53.15 | 50.53 | 50.61 | 1,171,639 | -2.43(-4.57%) |
Oct 23, 2018 | 53.37 | 54.03 | 52.75 | 53.03 | 1,229,072 | -1.81(-3.30%) |
Oct 22, 2018 | 56.28 | 56.59 | 54.54 | 54.84 | 875,600 | -1.42(-2.52%) |
Oct 19, 2018 | 56.23 | 56.85 | 55.66 | 56.26 | 713,595 | +0.09(+0.15%) |
Oct 18, 2018 | 57.57 | 57.72 | 55.69 | 56.17 | 448,698 | -1.65(-2.85%) |
Oct 17, 2018 | 57.27 | 57.87 | 56.26 | 57.82 | 579,047 | +0.31(+0.55%) |
Oct 16, 2018 | 57.06 | 58.00 | 56.47 | 57.50 | 661,531 | +0.88(+1.55%) |
Oct 15, 2018 | 56.11 | 56.96 | 55.58 | 56.63 | 647,734 | +0.49(+0.88%) |
Oct 12, 2018 | 57.60 | 57.60 | 54.92 | 56.13 | 1,049,577 | -0.21(-0.37%) |
Oct 11, 2018 | 57.16 | 57.97 | 55.72 | 56.34 | 811,888 | -1.21(-2.10%) |
Oct 10, 2018 | 60.52 | 61.36 | 57.50 | 57.55 | 974,123 | -2.99(-4.93%) |
Oct 09, 2018 | 60.53 | 60.99 | 60.39 | 60.54 | 559,624 | -0.15(-0.25%) |
Oct 08, 2018 | 60.90 | 61.30 | 60.16 | 60.69 | 594,137 | -0.27(-0.44%) |
Oct 05, 2018 | 61.53 | 61.55 | 60.47 | 60.96 | 745,132 | -0.39(-0.64%) |
Oct 04, 2018 | 62.06 | 63.02 | 60.97 | 61.35 | 518,088 | -0.68(-1.10%) |
Oct 03, 2018 | 61.09 | 62.92 | 60.82 | 62.03 | 647,015 | +1.38(+2.27%) |
Oct 02, 2018 | 60.92 | 61.24 | 59.79 | 60.65 | 578,429 | -0.45(-0.73%) |
Oct 01, 2018 | 61.97 | 62.12 | 60.93 | 61.10 | 455,230 | -0.27(-0.43%) |
Sep 28, 2018 | 61.26 | 62.18 | 61.02 | 61.36 | 451,410 | -0.03(-0.05%) |
Sep 27, 2018 | 62.13 | 62.25 | 61.26 | 61.39 | 486,862 | -0.50(-0.81%) |
Sep 26, 2018 | 63.31 | 63.31 | 61.69 | 61.90 | 715,129 | -1.24(-1.96%) |
Sep 25, 2018 | 62.54 | 63.31 | 61.75 | 63.13 | 680,721 | +1.22(+1.97%) |
Sep 24, 2018 | 62.33 | 62.33 | 61.20 | 61.92 | 383,433 | -0.57(-0.91%) |
Sep 21, 2018 | 63.18 | 63.67 | 61.91 | 62.49 | 918,695 | -0.20(-0.32%) |
Sep 20, 2018 | 62.47 | 63.31 | 62.17 | 62.69 | 1,241,706 | +0.73(+1.18%) |
Sep 19, 2018 | 60.97 | 62.12 | 60.97 | 61.95 | 415,557 | +0.96(+1.58%) |
Sep 18, 2018 | 60.96 | 61.34 | 60.55 | 60.99 | 422,091 | +0.04(+0.06%) |
Sep 17, 2018 | 61.67 | 61.94 | 60.52 | 60.96 | 421,108 | -0.70(-1.14%) |
Sep 14, 2018 | 60.91 | 62.03 | 60.91 | 61.66 | 425,129 | +0.89(+1.47%) |
Sep 13, 2018 | 61.30 | 61.51 | 60.43 | 60.77 | 335,895 | -0.41(-0.67%) |
Sep 12, 2018 | 61.86 | 62.17 | 60.90 | 61.17 | 449,037 | -0.70(-1.14%) |
Sep 11, 2018 | 61.23 | 62.20 | 60.85 | 61.88 | 556,675 | +0.43(+0.70%) |
Sep 10, 2018 | 61.35 | 61.75 | 61.22 | 61.45 | 423,378 | +0.23(+0.37%) |
Sep 07, 2018 | 61.02 | 62.02 | 61.02 | 61.22 | 605,735 | +0.40(+0.66%) |
Sep 06, 2018 | 62.36 | 62.99 | 60.22 | 60.82 | 838,699 | -1.53(-2.46%) |
Sep 05, 2018 | 63.34 | 63.90 | 62.31 | 62.35 | 788,557 | -0.98(-1.55%) |