Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 85.70 | 86.00 | 83.20 | 85.14 | 2,900 | +2.26(+2.73%) |
Nov 29, 2018 | 83.50 | 83.50 | 82.00 | 82.88 | 8,904 | -1.71(-2.02%) |
Nov 28, 2018 | 83.41 | 85.65 | 83.40 | 84.59 | 4,491 | +2.35(+2.86%) |
Nov 27, 2018 | 82.20 | 84.64 | 82.20 | 82.24 | 2,819 | -0.51(-0.62%) |
Nov 26, 2018 | 82.22 | 82.75 | 82.22 | 82.75 | 1,049 | -0.40(-0.48%) |
Nov 23, 2018 | 82.80 | 84.45 | 82.80 | 83.15 | 5,700 | +4.46(+5.67%) |
Nov 21, 2018 | 78.69 | 78.69 | 78.69 | 0 | -0.81(-1.02%) | |
Nov 20, 2018 | 76.00 | 80.29 | 76.00 | 79.50 | 11,060 | +6.42(+8.78%) |
Nov 19, 2018 | 75.00 | 75.00 | 73.08 | 73.08 | 776 | -0.08(-0.11%) |
Nov 16, 2018 | 71.76 | 73.90 | 71.20 | 73.16 | 4,200 | -0.70(-0.95%) |
Nov 15, 2018 | 73.87 | 73.87 | 72.50 | 73.86 | 2,943 | -0.14(-0.19%) |
Nov 14, 2018 | 73.50 | 74.00 | 72.46 | 74.00 | 4,579 | -2.40(-3.14%) |
Nov 13, 2018 | 69.88 | 76.56 | 69.88 | 76.40 | 13,821 | +6.62(+9.49%) |
Nov 12, 2018 | 66.50 | 69.99 | 65.63 | 69.78 | 7,719 | +2.03(+3.00%) |
Nov 09, 2018 | 68.70 | 68.70 | 67.00 | 67.75 | 16,600 | +1.16(+1.75%) |
Nov 08, 2018 | 65.50 | 66.59 | 65.45 | 66.59 | 5,733 | +2.00(+3.09%) |
Nov 07, 2018 | 62.84 | 65.34 | 62.84 | 64.59 | 2,602 | +0.89(+1.40%) |
Nov 06, 2018 | 62.04 | 65.20 | 62.04 | 63.70 | 4,815 | +1.20(+1.92%) |
Nov 05, 2018 | 62.37 | 62.50 | 60.87 | 62.50 | 2,736 | +0.50(+0.81%) |
Nov 02, 2018 | 61.50 | 63.00 | 61.40 | 62.00 | 4,700 | +0.63(+1.03%) |
Nov 01, 2018 | 59.00 | 62.42 | 58.97 | 61.37 | 15,185 | +2.90(+4.96%) |
Oct 31, 2018 | 57.99 | 58.80 | 57.00 | 58.47 | 3,787 | +1.27(+2.22%) |
Oct 30, 2018 | 57.62 | 57.62 | 56.33 | 57.20 | 2,378 | +1.95(+3.53%) |
Oct 29, 2018 | 55.25 | 55.25 | 55.25 | 55.25 | 169 | +0.00(+0.00%) |
Oct 26, 2018 | 56.85 | 56.85 | 54.77 | 55.25 | 11,800 | -0.33(-0.59%) |
Oct 25, 2018 | 55.50 | 55.59 | 55.50 | 55.58 | 1,641 | -1.12(-1.98%) |
Oct 24, 2018 | 55.53 | 56.70 | 55.28 | 56.70 | 3,977 | -0.10(-0.18%) |
Oct 23, 2018 | 54.90 | 57.25 | 54.60 | 56.80 | 9,086 | +4.05(+7.68%) |
Oct 22, 2018 | 54.10 | 54.52 | 52.75 | 52.75 | 3,325 | -0.22(-0.42%) |
Oct 19, 2018 | 52.97 | 52.97 | 52.97 | 52.97 | 300 | -0.49(-0.92%) |
Oct 18, 2018 | 53.65 | 54.00 | 52.89 | 53.46 | 6,222 | +1.29(+2.47%) |
Oct 17, 2018 | 50.96 | 52.55 | 50.93 | 52.17 | 2,644 | +2.43(+4.89%) |
Oct 16, 2018 | 49.77 | 49.77 | 49.74 | 49.74 | 824 | -0.45(-0.90%) |
Oct 15, 2018 | 50.70 | 51.00 | 49.88 | 50.19 | 5,194 | -1.31(-2.54%) |
Oct 12, 2018 | 50.80 | 51.50 | 50.20 | 51.50 | 3,100 | +0.25(+0.49%) |
Oct 11, 2018 | 49.74 | 51.75 | 49.41 | 51.25 | 24,420 | +2.74(+5.65%) |
Oct 10, 2018 | 48.30 | 48.65 | 47.68 | 48.51 | 7,259 | +2.19(+4.72%) |
Oct 09, 2018 | 47.40 | 47.40 | 46.32 | 46.32 | 1,059 | -0.31(-0.66%) |
Oct 08, 2018 | 48.62 | 48.62 | 46.63 | 46.63 | 1,320 | -0.88(-1.85%) |
Oct 05, 2018 | 47.56 | 47.56 | 46.40 | 47.51 | 1,600 | +0.76(+1.62%) |
Oct 04, 2018 | 46.18 | 47.66 | 46.18 | 46.75 | 9,215 | +0.57(+1.24%) |
Oct 03, 2018 | 47.50 | 48.40 | 45.69 | 46.18 | 8,859 | -1.68(-3.52%) |
Oct 02, 2018 | 47.10 | 47.89 | 47.04 | 47.86 | 2,184 | +0.37(+0.79%) |
Oct 01, 2018 | 48.87 | 49.15 | 47.10 | 47.49 | 29,704 | -1.81(-3.68%) |
Sep 28, 2018 | 49.30 | 49.38 | 48.66 | 49.30 | 4,900 | -1.58(-3.11%) |
Sep 27, 2018 | 50.88 | 50.88 | 50.88 | 50.88 | 243 | +0.09(+0.18%) |
Sep 26, 2018 | 51.10 | 51.88 | 50.41 | 50.79 | 3,935 | -0.44(-0.86%) |
Sep 25, 2018 | 49.70 | 51.23 | 49.70 | 51.23 | 1,424 | +0.02(+0.04%) |
Sep 24, 2018 | 51.00 | 51.33 | 50.00 | 51.21 | 10,438 | -1.73(-3.27%) |
Sep 21, 2018 | 52.10 | 53.08 | 50.70 | 52.94 | 5,800 | -0.54(-1.01%) |
Sep 20, 2018 | 52.01 | 53.59 | 51.35 | 53.48 | 7,108 | +1.29(+2.48%) |
Sep 19, 2018 | 54.45 | 54.45 | 52.12 | 52.19 | 4,384 | -2.01(-3.71%) |
Sep 18, 2018 | 54.00 | 54.64 | 54.00 | 54.20 | 2,090 | -1.36(-2.45%) |
Sep 17, 2018 | 54.50 | 55.56 | 54.50 | 55.56 | 602 | +0.00(+0.00%) |
Sep 14, 2018 | 56.25 | 56.53 | 54.50 | 55.56 | 1,800 | -0.54(-0.96%) |
Sep 13, 2018 | 53.98 | 56.17 | 53.98 | 56.10 | 4,090 | +3.35(+6.35%) |
Sep 12, 2018 | 53.50 | 53.70 | 52.14 | 52.75 | 5,198 | -1.71(-3.14%) |
Sep 11, 2018 | 56.50 | 56.50 | 53.99 | 54.46 | 2,278 | -2.69(-4.71%) |
Sep 10, 2018 | 56.54 | 57.15 | 56.54 | 57.15 | 1,379 | -0.27(-0.47%) |
Sep 07, 2018 | 57.88 | 57.88 | 57.42 | 57.42 | 400 | +0.92(+1.63%) |
Sep 06, 2018 | 55.01 | 57.90 | 55.01 | 56.50 | 4,508 | +1.49(+2.71%) |
Sep 05, 2018 | 55.28 | 55.41 | 54.36 | 55.01 | 733 | +0.06(+0.11%) |