Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.13 | 57.55 | 56.46 | 57.11 | 915,166 | -0.21(-0.37%) |
Nov 29, 2018 | 57.08 | 57.65 | 56.63 | 57.33 | 673,485 | +0.05(+0.08%) |
Nov 28, 2018 | 56.60 | 57.38 | 56.06 | 57.28 | 745,784 | +0.68(+1.20%) |
Nov 27, 2018 | 55.75 | 56.62 | 55.45 | 56.60 | 791,505 | +0.73(+1.32%) |
Nov 26, 2018 | 56.06 | 56.06 | 55.36 | 55.86 | 860,350 | +0.40(+0.73%) |
Nov 23, 2018 | 54.64 | 55.76 | 54.58 | 55.46 | 356,172 | +0.52(+0.95%) |
Nov 21, 2018 | 54.94 | 54.94 | 54.94 | 0 | +1.22(+2.27%) | |
Nov 20, 2018 | 54.33 | 54.71 | 53.48 | 53.72 | 1,735,247 | -1.20(-2.19%) |
Nov 19, 2018 | 54.81 | 55.57 | 54.23 | 54.92 | 1,517,855 | -0.04(-0.07%) |
Nov 16, 2018 | 53.64 | 55.26 | 53.64 | 54.96 | 1,347,923 | +0.92(+1.70%) |
Nov 15, 2018 | 51.86 | 54.57 | 51.66 | 54.04 | 1,473,285 | +2.23(+4.31%) |
Nov 14, 2018 | 52.56 | 52.74 | 51.69 | 51.81 | 1,455,622 | -0.36(-0.69%) |
Nov 13, 2018 | 51.66 | 52.67 | 51.60 | 52.16 | 1,737,201 | +0.50(+0.96%) |
Nov 12, 2018 | 52.41 | 52.77 | 51.57 | 51.67 | 1,271,720 | -0.84(-1.59%) |
Nov 09, 2018 | 53.28 | 53.53 | 52.26 | 52.50 | 2,177,976 | -0.78(-1.47%) |
Nov 08, 2018 | 53.27 | 53.89 | 53.08 | 53.28 | 1,674,598 | -0.30(-0.57%) |
Nov 07, 2018 | 53.83 | 54.15 | 52.64 | 53.59 | 1,218,781 | -0.09(-0.17%) |
Nov 06, 2018 | 51.80 | 53.71 | 51.74 | 53.68 | 1,221,118 | +1.80(+3.47%) |
Nov 05, 2018 | 51.71 | 52.25 | 51.08 | 51.88 | 1,600,946 | +0.18(+0.36%) |
Nov 02, 2018 | 51.74 | 52.33 | 50.97 | 51.70 | 1,273,770 | +0.28(+0.55%) |
Nov 01, 2018 | 49.56 | 51.91 | 49.47 | 51.41 | 2,374,241 | +1.95(+3.94%) |
Oct 31, 2018 | 49.84 | 50.06 | 48.78 | 49.46 | 1,734,376 | +0.28(+0.56%) |
Oct 30, 2018 | 48.56 | 49.26 | 47.76 | 49.19 | 1,672,934 | +0.87(+1.81%) |
Oct 29, 2018 | 50.30 | 51.65 | 47.92 | 48.32 | 1,754,897 | -1.45(-2.92%) |
Oct 26, 2018 | 48.95 | 50.64 | 48.69 | 49.77 | 2,600,787 | +0.79(+1.61%) |
Oct 25, 2018 | 49.17 | 49.30 | 47.67 | 48.98 | 3,271,439 | +0.03(+0.06%) |
Oct 24, 2018 | 53.90 | 53.99 | 48.94 | 48.95 | 5,988,542 | -9.33(-16.01%) |
Oct 23, 2018 | 59.38 | 59.86 | 57.94 | 58.28 | 2,502,199 | -1.94(-3.22%) |
Oct 22, 2018 | 60.92 | 61.87 | 60.15 | 60.22 | 1,861,779 | -0.70(-1.15%) |
Oct 19, 2018 | 62.06 | 62.40 | 60.67 | 60.92 | 1,711,935 | -1.15(-1.85%) |
Oct 18, 2018 | 62.77 | 63.54 | 61.77 | 62.06 | 1,336,181 | -0.92(-1.46%) |
Oct 17, 2018 | 63.59 | 63.78 | 62.89 | 62.98 | 1,312,188 | -0.61(-0.95%) |
Oct 16, 2018 | 61.88 | 63.65 | 61.53 | 63.59 | 1,337,315 | +1.92(+3.11%) |
Oct 15, 2018 | 60.75 | 61.90 | 60.74 | 61.67 | 979,943 | +0.88(+1.45%) |
Oct 12, 2018 | 60.70 | 61.22 | 59.93 | 60.79 | 979,120 | +0.70(+1.16%) |
Oct 11, 2018 | 60.40 | 60.81 | 59.48 | 60.09 | 1,684,048 | -0.52(-0.86%) |
Oct 10, 2018 | 60.81 | 61.53 | 60.50 | 60.61 | 1,887,434 | -0.27(-0.44%) |
Oct 09, 2018 | 61.42 | 61.86 | 60.82 | 60.88 | 938,806 | -0.51(-0.84%) |
Oct 08, 2018 | 60.92 | 61.49 | 60.64 | 61.39 | 1,194,461 | +0.12(+0.19%) |
Oct 05, 2018 | 61.79 | 62.18 | 60.59 | 61.27 | 1,431,984 | -0.38(-0.61%) |
Oct 04, 2018 | 61.36 | 61.76 | 60.59 | 61.65 | 1,051,004 | +0.24(+0.39%) |
Oct 03, 2018 | 61.26 | 62.05 | 60.95 | 61.41 | 1,040,456 | +0.17(+0.27%) |
Oct 02, 2018 | 62.95 | 63.06 | 60.92 | 61.25 | 1,739,159 | -1.62(-2.57%) |
Oct 01, 2018 | 64.12 | 64.12 | 62.59 | 62.86 | 1,074,227 | -1.26(-1.96%) |
Sep 28, 2018 | 64.15 | 65.00 | 63.80 | 64.12 | 950,591 | -0.07(-0.11%) |
Sep 27, 2018 | 64.35 | 65.09 | 63.92 | 64.19 | 984,653 | -0.49(-0.75%) |
Sep 26, 2018 | 64.62 | 65.45 | 64.35 | 64.68 | 709,764 | +0.19(+0.30%) |
Sep 25, 2018 | 63.64 | 64.86 | 63.24 | 64.49 | 981,687 | +1.08(+1.71%) |
Sep 24, 2018 | 63.16 | 63.67 | 62.61 | 63.40 | 1,223,594 | +0.29(+0.47%) |
Sep 21, 2018 | 62.09 | 64.07 | 62.05 | 63.11 | 2,835,005 | +1.12(+1.81%) |
Sep 20, 2018 | 61.84 | 62.39 | 61.15 | 61.99 | 1,687,776 | +0.17(+0.27%) |
Sep 19, 2018 | 62.41 | 62.65 | 61.60 | 61.83 | 1,138,945 | -0.57(-0.91%) |
Sep 18, 2018 | 62.64 | 63.59 | 62.30 | 62.39 | 1,616,927 | -0.34(-0.54%) |
Sep 17, 2018 | 62.82 | 63.05 | 61.62 | 62.73 | 1,358,924 | -0.09(-0.15%) |
Sep 14, 2018 | 63.46 | 63.74 | 62.41 | 62.83 | 1,173,376 | -0.92(-1.44%) |
Sep 13, 2018 | 64.65 | 64.89 | 62.84 | 63.74 | 1,672,827 | -0.73(-1.13%) |
Sep 12, 2018 | 63.98 | 65.15 | 63.91 | 64.47 | 1,043,818 | +0.39(+0.60%) |
Sep 11, 2018 | 64.52 | 64.67 | 62.73 | 64.08 | 1,612,133 | -0.77(-1.19%) |
Sep 10, 2018 | 66.24 | 66.36 | 64.84 | 64.86 | 1,640,706 | -1.09(-1.66%) |
Sep 07, 2018 | 65.56 | 66.48 | 65.03 | 65.95 | 1,723,695 | +0.28(+0.43%) |
Sep 06, 2018 | 62.90 | 66.07 | 62.66 | 65.66 | 1,774,319 | +2.81(+4.47%) |
Sep 05, 2018 | 62.88 | 63.27 | 62.52 | 62.85 | 1,001,672 | +0.05(+0.07%) |