Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.60 | 60.36 | 59.49 | 60.31 | 189,686 | +0.84(+1.41%) |
Nov 29, 2018 | 59.66 | 59.66 | 58.94 | 59.47 | 243,844 | -0.09(-0.16%) |
Nov 28, 2018 | 59.80 | 59.83 | 59.40 | 59.56 | 121,800 | -0.06(-0.09%) |
Nov 27, 2018 | 59.19 | 59.67 | 58.98 | 59.62 | 270,059 | +0.40(+0.68%) |
Nov 26, 2018 | 58.90 | 59.27 | 58.68 | 59.22 | 280,321 | +0.36(+0.62%) |
Nov 23, 2018 | 59.01 | 59.01 | 58.54 | 58.85 | 49,463 | +0.03(+0.06%) |
Nov 21, 2018 | 58.82 | 58.82 | 58.82 | 0 | -0.76(-1.27%) | |
Nov 20, 2018 | 60.07 | 60.43 | 59.33 | 59.58 | 1,077,106 | -0.45(-0.75%) |
Nov 19, 2018 | 59.55 | 60.03 | 59.54 | 60.03 | 394,854 | +0.39(+0.65%) |
Nov 16, 2018 | 59.72 | 59.96 | 59.27 | 59.64 | 133,457 | +0.73(+1.24%) |
Nov 15, 2018 | 59.01 | 59.03 | 58.37 | 58.91 | 140,846 | -0.30(-0.51%) |
Nov 14, 2018 | 59.37 | 59.72 | 59.05 | 59.21 | 224,173 | -0.61(-1.02%) |
Nov 13, 2018 | 59.67 | 59.94 | 59.24 | 59.82 | 205,993 | +0.19(+0.32%) |
Nov 12, 2018 | 59.17 | 60.15 | 58.85 | 59.63 | 406,496 | +0.04(+0.06%) |
Nov 09, 2018 | 59.34 | 59.79 | 59.19 | 59.59 | 538,262 | +0.10(+0.17%) |
Nov 08, 2018 | 59.63 | 59.77 | 59.01 | 59.49 | 358,750 | -0.09(-0.15%) |
Nov 07, 2018 | 59.35 | 59.65 | 58.95 | 59.58 | 197,468 | +0.63(+1.08%) |
Nov 06, 2018 | 58.40 | 59.00 | 58.40 | 58.95 | 395,139 | +0.46(+0.78%) |
Nov 05, 2018 | 57.93 | 58.72 | 57.93 | 58.49 | 372,558 | +0.75(+1.30%) |
Nov 02, 2018 | 58.23 | 58.23 | 57.36 | 57.74 | 592,625 | -0.28(-0.49%) |
Nov 01, 2018 | 58.21 | 58.25 | 57.64 | 58.02 | 1,891,308 | -0.16(-0.28%) |
Oct 31, 2018 | 58.70 | 58.74 | 57.84 | 58.19 | 387,322 | -0.63(-1.07%) |
Oct 30, 2018 | 58.79 | 59.20 | 58.20 | 58.82 | 185,921 | +0.19(+0.32%) |
Oct 29, 2018 | 58.02 | 58.86 | 58.02 | 58.63 | 343,603 | +0.69(+1.18%) |
Oct 26, 2018 | 59.15 | 59.26 | 57.51 | 57.94 | 259,915 | -1.01(-1.72%) |
Oct 25, 2018 | 59.53 | 59.53 | 58.72 | 58.95 | 196,434 | -0.84(-1.40%) |
Oct 24, 2018 | 58.89 | 60.15 | 58.67 | 59.79 | 185,860 | +1.21(+2.06%) |
Oct 23, 2018 | 58.92 | 59.37 | 58.31 | 58.58 | 388,865 | -0.33(-0.56%) |
Oct 22, 2018 | 59.23 | 59.40 | 58.84 | 58.91 | 143,462 | -0.43(-0.72%) |
Oct 19, 2018 | 58.32 | 59.63 | 58.32 | 59.34 | 238,916 | +0.90(+1.54%) |
Oct 18, 2018 | 58.50 | 58.78 | 58.16 | 58.44 | 228,807 | +0.04(+0.07%) |
Oct 17, 2018 | 58.42 | 58.59 | 58.05 | 58.40 | 129,766 | -0.07(-0.12%) |
Oct 16, 2018 | 57.89 | 58.73 | 57.89 | 58.47 | 183,940 | +0.68(+1.17%) |
Oct 15, 2018 | 57.70 | 58.20 | 57.59 | 57.79 | 287,367 | +0.17(+0.30%) |
Oct 12, 2018 | 57.69 | 57.71 | 57.18 | 57.62 | 237,283 | -0.04(-0.07%) |
Oct 11, 2018 | 58.92 | 59.00 | 57.49 | 57.66 | 399,028 | -1.19(-2.02%) |
Oct 10, 2018 | 59.05 | 59.65 | 58.82 | 58.85 | 211,534 | -0.29(-0.49%) |
Oct 09, 2018 | 58.93 | 59.38 | 58.83 | 59.13 | 145,853 | +0.24(+0.40%) |
Oct 08, 2018 | 58.54 | 59.22 | 58.47 | 58.90 | 219,404 | +0.47(+0.80%) |
Oct 05, 2018 | 57.50 | 58.58 | 57.50 | 58.43 | 950,534 | +0.82(+1.43%) |
Oct 04, 2018 | 57.24 | 57.66 | 56.79 | 57.61 | 115,025 | +0.28(+0.49%) |
Oct 03, 2018 | 57.90 | 58.16 | 56.91 | 57.33 | 105,263 | -0.62(-1.07%) |
Oct 02, 2018 | 57.44 | 58.08 | 57.38 | 57.94 | 146,873 | +0.70(+1.23%) |
Oct 01, 2018 | 57.29 | 57.33 | 57.11 | 57.24 | 48,469 | -0.22(-0.39%) |
Sep 28, 2018 | 56.75 | 57.48 | 56.75 | 57.46 | 633,689 | +0.84(+1.48%) |
Sep 27, 2018 | 56.18 | 56.86 | 56.18 | 56.63 | 61,138 | +0.54(+0.97%) |
Sep 26, 2018 | 56.81 | 56.81 | 56.05 | 56.08 | 183,275 | -0.56(-0.98%) |
Sep 25, 2018 | 57.18 | 57.21 | 56.55 | 56.64 | 45,758 | -0.71(-1.24%) |
Sep 24, 2018 | 57.69 | 57.74 | 57.34 | 57.35 | 36,191 | -0.43(-0.74%) |
Sep 21, 2018 | 57.46 | 58.02 | 57.31 | 57.78 | 75,221 | +0.18(+0.32%) |
Sep 20, 2018 | 57.41 | 57.63 | 57.00 | 57.60 | 29,143 | +0.13(+0.23%) |
Sep 19, 2018 | 58.67 | 58.67 | 57.22 | 57.46 | 64,968 | -1.25(-2.13%) |
Sep 18, 2018 | 58.72 | 58.75 | 58.49 | 58.72 | 62,022 | -0.08(-0.14%) |
Sep 17, 2018 | 58.62 | 58.86 | 58.52 | 58.80 | 34,867 | +0.17(+0.30%) |
Sep 14, 2018 | 58.72 | 58.72 | 58.18 | 58.62 | 47,718 | -0.26(-0.44%) |
Sep 13, 2018 | 58.52 | 58.91 | 58.31 | 58.88 | 47,659 | +0.45(+0.77%) |
Sep 12, 2018 | 58.38 | 58.73 | 58.38 | 58.43 | 25,890 | -0.06(-0.11%) |
Sep 11, 2018 | 58.60 | 58.74 | 58.40 | 58.49 | 29,143 | -0.10(-0.17%) |
Sep 10, 2018 | 58.42 | 58.83 | 58.42 | 58.59 | 37,422 | +0.25(+0.42%) |
Sep 07, 2018 | 58.54 | 58.63 | 58.29 | 58.34 | 44,427 | -0.62(-1.05%) |
Sep 06, 2018 | 58.79 | 59.19 | 58.66 | 58.96 | 55,873 | +0.25(+0.43%) |
Sep 05, 2018 | 57.92 | 58.72 | 57.92 | 58.71 | 60,985 | +0.71(+1.22%) |