Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.03 | 53.01 | 51.93 | 52.78 | 602,529 | +0.49(+0.94%) |
Nov 29, 2018 | 52.50 | 53.09 | 52.25 | 52.28 | 507,386 | -0.34(-0.64%) |
Nov 28, 2018 | 51.71 | 52.62 | 50.47 | 52.62 | 351,038 | +1.06(+2.05%) |
Nov 27, 2018 | 51.61 | 52.16 | 51.33 | 51.56 | 341,237 | -0.55(-1.06%) |
Nov 26, 2018 | 51.14 | 52.49 | 50.90 | 52.12 | 484,941 | +1.37(+2.71%) |
Nov 23, 2018 | 51.15 | 51.50 | 50.48 | 50.74 | 152,403 | -0.98(-1.89%) |
Nov 21, 2018 | 51.72 | 51.72 | 51.72 | 0 | +1.49(+2.97%) | |
Nov 20, 2018 | 50.75 | 51.19 | 49.82 | 50.23 | 437,205 | -1.30(-2.53%) |
Nov 19, 2018 | 52.35 | 52.77 | 51.34 | 51.53 | 598,772 | -0.97(-1.84%) |
Nov 16, 2018 | 52.20 | 52.89 | 51.84 | 52.50 | 521,267 | +0.02(+0.04%) |
Nov 15, 2018 | 51.30 | 52.87 | 50.62 | 52.48 | 583,269 | +0.88(+1.70%) |
Nov 14, 2018 | 52.31 | 52.97 | 51.35 | 51.60 | 343,931 | -0.07(-0.13%) |
Nov 13, 2018 | 51.76 | 53.03 | 51.48 | 51.67 | 637,923 | +0.08(+0.15%) |
Nov 12, 2018 | 52.83 | 52.83 | 51.37 | 51.59 | 494,724 | -1.24(-2.34%) |
Nov 09, 2018 | 53.35 | 53.59 | 51.94 | 52.83 | 812,615 | -0.87(-1.62%) |
Nov 08, 2018 | 54.99 | 55.52 | 53.55 | 53.70 | 695,263 | -1.44(-2.62%) |
Nov 07, 2018 | 54.02 | 55.14 | 53.29 | 55.14 | 1,228,339 | +1.79(+3.35%) |
Nov 06, 2018 | 52.47 | 54.00 | 52.47 | 53.35 | 1,340,815 | +0.45(+0.86%) |
Nov 05, 2018 | 53.16 | 53.72 | 52.50 | 52.90 | 630,465 | -0.15(-0.28%) |
Nov 02, 2018 | 53.17 | 54.34 | 52.55 | 53.04 | 552,639 | +0.32(+0.60%) |
Nov 01, 2018 | 51.07 | 53.13 | 49.30 | 52.73 | 1,030,257 | +3.14(+6.34%) |
Oct 31, 2018 | 49.58 | 50.44 | 49.17 | 49.59 | 487,063 | +0.80(+1.64%) |
Oct 30, 2018 | 47.77 | 49.00 | 47.25 | 48.79 | 448,186 | +0.83(+1.73%) |
Oct 29, 2018 | 48.62 | 49.36 | 47.45 | 47.96 | 369,443 | -0.06(-0.12%) |
Oct 26, 2018 | 47.28 | 48.48 | 46.88 | 48.02 | 410,355 | +0.07(+0.14%) |
Oct 25, 2018 | 48.37 | 48.67 | 47.67 | 47.95 | 440,460 | +0.38(+0.79%) |
Oct 24, 2018 | 50.46 | 50.89 | 47.54 | 47.57 | 593,269 | -2.75(-5.46%) |
Oct 23, 2018 | 50.41 | 50.69 | 49.75 | 50.32 | 570,980 | -1.18(-2.28%) |
Oct 22, 2018 | 52.19 | 52.47 | 51.33 | 51.49 | 544,496 | -0.74(-1.42%) |
Oct 19, 2018 | 52.33 | 52.93 | 51.91 | 52.23 | 497,790 | +0.07(+0.13%) |
Oct 18, 2018 | 52.25 | 53.23 | 51.76 | 52.17 | 589,257 | -0.75(-1.42%) |
Oct 17, 2018 | 53.31 | 53.55 | 52.53 | 52.92 | 473,918 | -0.44(-0.83%) |
Oct 16, 2018 | 52.57 | 53.78 | 51.66 | 53.36 | 664,626 | +0.42(+0.80%) |
Oct 15, 2018 | 51.24 | 53.46 | 51.24 | 52.94 | 1,073,947 | +1.73(+3.38%) |
Oct 12, 2018 | 52.43 | 52.43 | 50.83 | 51.21 | 959,654 | -0.30(-0.58%) |
Oct 11, 2018 | 53.43 | 53.46 | 51.44 | 51.50 | 1,123,636 | -2.08(-3.87%) |
Oct 10, 2018 | 56.81 | 57.20 | 53.40 | 53.58 | 1,033,696 | -3.63(-6.34%) |
Oct 09, 2018 | 57.46 | 57.82 | 56.62 | 57.20 | 351,080 | -0.31(-0.53%) |
Oct 08, 2018 | 58.15 | 58.15 | 56.90 | 57.51 | 645,137 | -0.93(-1.59%) |
Oct 05, 2018 | 59.48 | 60.03 | 58.37 | 58.44 | 539,382 | -1.04(-1.74%) |
Oct 04, 2018 | 60.41 | 60.41 | 58.92 | 59.48 | 253,444 | -0.92(-1.52%) |
Oct 03, 2018 | 59.49 | 60.50 | 59.04 | 60.40 | 244,354 | +1.04(+1.75%) |
Oct 02, 2018 | 59.63 | 60.43 | 59.25 | 59.36 | 340,937 | -0.27(-0.45%) |
Oct 01, 2018 | 60.86 | 61.23 | 59.15 | 59.63 | 225,901 | -1.10(-1.81%) |
Sep 28, 2018 | 60.18 | 61.46 | 60.18 | 60.72 | 228,200 | +0.35(+0.57%) |
Sep 27, 2018 | 60.53 | 61.02 | 60.28 | 60.38 | 234,020 | +0.15(+0.25%) |
Sep 26, 2018 | 60.62 | 60.97 | 60.18 | 60.23 | 179,220 | -0.40(-0.65%) |
Sep 25, 2018 | 60.57 | 60.87 | 59.93 | 60.62 | 160,290 | +0.25(+0.41%) |
Sep 24, 2018 | 61.17 | 61.27 | 59.93 | 60.38 | 260,890 | -1.09(-1.77%) |
Sep 21, 2018 | 61.96 | 62.45 | 61.37 | 61.46 | 297,014 | -0.20(-0.32%) |
Sep 20, 2018 | 61.17 | 61.76 | 61.17 | 61.66 | 285,997 | +0.84(+1.38%) |
Sep 19, 2018 | 60.62 | 61.76 | 60.62 | 60.82 | 315,226 | +0.20(+0.33%) |
Sep 18, 2018 | 59.69 | 60.97 | 58.94 | 60.62 | 255,648 | +0.99(+1.66%) |
Sep 17, 2018 | 59.88 | 60.53 | 59.59 | 59.64 | 251,479 | -0.20(-0.33%) |
Sep 14, 2018 | 60.18 | 61.17 | 59.83 | 59.83 | 395,783 | -0.35(-0.57%) |
Sep 13, 2018 | 59.83 | 60.23 | 59.73 | 60.18 | 137,719 | +0.59(+1.00%) |
Sep 12, 2018 | 59.24 | 60.08 | 59.04 | 59.59 | 305,977 | +0.25(+0.42%) |
Sep 11, 2018 | 58.99 | 59.56 | 58.50 | 59.34 | 291,733 | +0.30(+0.50%) |
Sep 10, 2018 | 57.46 | 59.49 | 57.21 | 59.04 | 496,958 | +1.68(+2.93%) |
Sep 07, 2018 | 58.80 | 58.80 | 57.12 | 57.36 | 347,410 | -1.83(-3.09%) |
Sep 06, 2018 | 59.73 | 60.28 | 58.89 | 59.19 | 243,599 | -0.49(-0.83%) |
Sep 05, 2018 | 59.64 | 60.33 | 59.49 | 59.69 | 236,103 | -0.30(-0.49%) |