Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.11 | 49.58 | 47.89 | 48.40 | 1,146,863 | -1.19(-2.40%) |
Nov 29, 2018 | 49.03 | 50.01 | 47.76 | 49.59 | 883,350 | +0.67(+1.36%) |
Nov 28, 2018 | 47.91 | 49.28 | 47.19 | 48.93 | 1,441,623 | +1.51(+3.18%) |
Nov 27, 2018 | 47.47 | 48.37 | 47.11 | 47.42 | 1,049,972 | -0.11(-0.22%) |
Nov 26, 2018 | 45.99 | 47.93 | 45.67 | 47.52 | 1,221,554 | +1.84(+4.02%) |
Nov 23, 2018 | 45.59 | 46.44 | 45.06 | 45.68 | 528,479 | -0.02(-0.04%) |
Nov 21, 2018 | 45.70 | 45.70 | 45.70 | 0 | +1.44(+3.26%) | |
Nov 20, 2018 | 43.55 | 44.96 | 42.23 | 44.26 | 1,471,284 | -1.32(-2.89%) |
Nov 19, 2018 | 47.62 | 47.70 | 45.39 | 45.58 | 1,905,928 | -2.44(-5.08%) |
Nov 16, 2018 | 48.12 | 48.57 | 46.87 | 48.02 | 2,328,242 | -0.60(-1.23%) |
Nov 15, 2018 | 47.17 | 48.83 | 46.09 | 48.62 | 2,149,395 | +1.20(+2.53%) |
Nov 14, 2018 | 46.16 | 48.37 | 45.94 | 47.42 | 2,006,824 | +1.48(+3.22%) |
Nov 13, 2018 | 46.76 | 47.34 | 45.54 | 45.94 | 2,129,552 | -0.32(-0.69%) |
Nov 12, 2018 | 48.43 | 48.70 | 46.15 | 46.26 | 1,972,626 | -2.45(-5.03%) |
Nov 09, 2018 | 51.41 | 51.89 | 48.27 | 48.70 | 1,824,565 | -3.39(-6.50%) |
Nov 08, 2018 | 51.54 | 52.89 | 51.04 | 52.09 | 1,719,862 | +0.57(+1.11%) |
Nov 07, 2018 | 50.14 | 52.04 | 50.09 | 51.52 | 2,545,680 | +2.23(+4.51%) |
Nov 06, 2018 | 49.96 | 50.10 | 46.71 | 49.29 | 3,244,137 | -0.67(-1.34%) |
Nov 05, 2018 | 46.18 | 50.51 | 45.88 | 49.96 | 5,844,890 | +3.39(+7.27%) |
Nov 02, 2018 | 53.95 | 54.29 | 46.08 | 46.57 | 14,283,918 | -19.70(-29.73%) |
Nov 01, 2018 | 64.11 | 66.94 | 62.92 | 66.28 | 2,203,830 | +2.31(+3.62%) |
Oct 31, 2018 | 63.50 | 64.85 | 62.99 | 63.96 | 1,354,083 | +1.53(+2.45%) |
Oct 30, 2018 | 59.66 | 62.46 | 59.55 | 62.43 | 1,456,827 | +1.64(+2.69%) |
Oct 29, 2018 | 64.25 | 65.72 | 59.71 | 60.80 | 2,408,145 | -2.52(-3.97%) |
Oct 26, 2018 | 62.32 | 64.16 | 60.89 | 63.32 | 1,155,647 | -0.14(-0.21%) |
Oct 25, 2018 | 62.66 | 64.63 | 61.85 | 63.45 | 1,500,129 | +1.33(+2.13%) |
Oct 24, 2018 | 63.03 | 65.12 | 62.10 | 62.13 | 1,848,889 | -1.07(-1.70%) |
Oct 23, 2018 | 62.90 | 63.69 | 61.55 | 63.20 | 1,321,415 | -1.09(-1.70%) |
Oct 22, 2018 | 64.98 | 65.67 | 63.04 | 64.29 | 1,053,433 | +0.01(+0.01%) |
Oct 19, 2018 | 64.18 | 65.86 | 64.05 | 64.28 | 1,004,151 | +0.37(+0.58%) |
Oct 18, 2018 | 65.79 | 66.35 | 63.44 | 63.92 | 926,464 | -2.15(-3.25%) |
Oct 17, 2018 | 65.62 | 66.73 | 64.64 | 66.06 | 1,281,410 | +0.19(+0.29%) |
Oct 16, 2018 | 64.03 | 66.13 | 63.85 | 65.87 | 1,699,463 | +2.50(+3.94%) |