Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 35.30 | 37.07 | 34.58 | 36.82 | 1,370,700 | +1.13(+3.17%) |
Nov 29, 2018 | 33.23 | 37.37 | 32.54 | 35.69 | 1,791,607 | +2.07(+6.16%) |
Nov 28, 2018 | 31.80 | 33.96 | 31.32 | 33.62 | 1,538,030 | +2.42(+7.76%) |
Nov 27, 2018 | 32.88 | 33.24 | 29.82 | 31.20 | 4,267,542 | -1.93(-5.83%) |
Nov 26, 2018 | 34.29 | 34.98 | 32.50 | 33.13 | 814,478 | -0.82(-2.42%) |
Nov 23, 2018 | 34.59 | 35.47 | 33.62 | 33.95 | 215,900 | -1.12(-3.19%) |
Nov 21, 2018 | 35.07 | 35.07 | 35.07 | 0 | +0.58(+1.68%) | |
Nov 20, 2018 | 33.94 | 35.87 | 33.20 | 34.49 | 743,151 | -0.01(-0.03%) |
Nov 19, 2018 | 37.50 | 37.84 | 34.34 | 34.50 | 902,469 | -3.00(-8.00%) |
Nov 16, 2018 | 38.55 | 38.94 | 36.80 | 37.50 | 1,023,600 | -1.74(-4.43%) |
Nov 15, 2018 | 39.04 | 40.50 | 37.97 | 39.24 | 894,449 | -0.04(-0.10%) |
Nov 14, 2018 | 41.23 | 41.70 | 39.23 | 39.28 | 841,655 | -1.94(-4.71%) |
Nov 13, 2018 | 42.28 | 42.93 | 41.11 | 41.22 | 534,705 | -1.05(-2.48%) |
Nov 12, 2018 | 41.63 | 43.24 | 40.80 | 42.27 | 518,090 | +0.68(+1.64%) |
Nov 09, 2018 | 41.95 | 42.60 | 41.18 | 41.59 | 879,900 | -0.59(-1.40%) |
Nov 08, 2018 | 43.20 | 43.75 | 41.83 | 42.18 | 459,728 | -1.35(-3.10%) |
Nov 07, 2018 | 41.51 | 44.40 | 41.51 | 43.53 | 882,206 | +2.15(+5.20%) |
Nov 06, 2018 | 39.79 | 42.39 | 39.78 | 41.38 | 825,826 | +1.76(+4.44%) |
Nov 05, 2018 | 45.82 | 45.82 | 37.90 | 39.62 | 2,712,743 | -6.65(-14.37%) |
Nov 02, 2018 | 51.22 | 51.83 | 44.90 | 46.27 | 1,232,500 | -4.47(-8.81%) |
Nov 01, 2018 | 49.12 | 50.95 | 46.86 | 50.74 | 471,328 | +1.84(+3.76%) |
Oct 31, 2018 | 49.66 | 50.21 | 46.72 | 48.90 | 619,719 | -0.56(-1.13%) |
Oct 30, 2018 | 47.41 | 50.24 | 44.10 | 49.46 | 1,249,838 | +4.46(+9.91%) |
Oct 29, 2018 | 45.38 | 46.76 | 44.06 | 45.00 | 754,113 | +2.15(+5.02%) |
Oct 26, 2018 | 44.01 | 45.04 | 42.20 | 42.85 | 791,500 | -1.99(-4.44%) |
Oct 25, 2018 | 43.56 | 45.27 | 43.56 | 44.84 | 549,707 | +1.37(+3.15%) |
Oct 24, 2018 | 45.71 | 46.00 | 43.36 | 43.47 | 473,435 | -2.36(-5.15%) |
Oct 23, 2018 | 47.11 | 47.75 | 45.15 | 45.83 | 331,377 | -2.25(-4.68%) |
Oct 22, 2018 | 47.52 | 48.75 | 46.66 | 48.08 | 272,722 | +0.57(+1.20%) |
Oct 19, 2018 | 48.93 | 49.77 | 47.13 | 47.51 | 275,400 | -1.18(-2.42%) |
Oct 18, 2018 | 50.08 | 50.33 | 48.04 | 48.69 | 261,869 | -1.83(-3.62%) |
Oct 17, 2018 | 50.01 | 52.19 | 49.83 | 50.52 | 526,274 | +0.15(+0.30%) |
Oct 16, 2018 | 47.20 | 50.52 | 46.88 | 50.37 | 388,629 | +3.51(+7.49%) |
Oct 15, 2018 | 47.49 | 47.78 | 46.20 | 46.86 | 282,136 | -0.56(-1.18%) |
Oct 12, 2018 | 50.48 | 50.94 | 47.01 | 47.42 | 446,400 | -1.20(-2.47%) |
Oct 11, 2018 | 49.85 | 51.31 | 47.50 | 48.62 | 374,100 | -1.41(-2.82%) |
Oct 10, 2018 | 54.74 | 54.74 | 49.01 | 50.03 | 1,045,384 | -4.70(-8.59%) |
Oct 09, 2018 | 55.97 | 57.25 | 54.28 | 54.73 | 300,168 | -1.23(-2.20%) |
Oct 08, 2018 | 56.64 | 56.90 | 54.79 | 55.96 | 239,287 | -0.97(-1.70%) |
Oct 05, 2018 | 54.21 | 57.32 | 53.62 | 56.93 | 380,800 | +2.55(+4.69%) |
Oct 04, 2018 | 53.13 | 54.62 | 52.38 | 54.38 | 422,969 | +0.33(+0.61%) |
Oct 03, 2018 | 54.86 | 55.97 | 52.93 | 54.05 | 633,236 | -0.55(-1.01%) |
Oct 02, 2018 | 59.00 | 59.18 | 54.50 | 54.60 | 657,383 | -4.40(-7.46%) |
Oct 01, 2018 | 62.99 | 63.13 | 58.07 | 59.00 | 679,390 | -2.65(-4.30%) |
Sep 28, 2018 | 58.95 | 62.90 | 58.95 | 61.65 | 817,300 | +2.70(+4.58%) |
Sep 27, 2018 | 55.05 | 59.30 | 54.85 | 58.95 | 499,852 | +4.00(+7.28%) |
Sep 26, 2018 | 57.85 | 58.22 | 54.15 | 54.95 | 625,524 | -2.75(-4.77%) |
Sep 25, 2018 | 58.10 | 59.75 | 57.55 | 57.70 | 253,514 | -0.40(-0.69%) |
Sep 24, 2018 | 57.50 | 59.40 | 56.70 | 58.10 | 370,935 | +0.70(+1.22%) |
Sep 21, 2018 | 55.00 | 59.58 | 54.30 | 57.40 | 1,126,000 | +3.45(+6.39%) |
Sep 20, 2018 | 52.00 | 54.60 | 51.60 | 53.95 | 327,715 | +1.65(+3.15%) |
Sep 19, 2018 | 52.00 | 52.65 | 51.60 | 52.30 | 144,401 | +0.05(+0.10%) |
Sep 18, 2018 | 53.20 | 53.90 | 51.85 | 52.25 | 170,141 | -0.65(-1.23%) |
Sep 17, 2018 | 53.10 | 54.90 | 52.55 | 52.90 | 279,273 | -0.05(-0.09%) |
Sep 14, 2018 | 52.30 | 53.35 | 51.51 | 52.95 | 279,200 | +0.90(+1.73%) |
Sep 13, 2018 | 51.65 | 53.55 | 51.03 | 52.05 | 181,524 | -0.40(-0.76%) |
Sep 12, 2018 | 54.95 | 55.75 | 50.00 | 52.45 | 436,955 | -2.55(-4.64%) |
Sep 11, 2018 | 54.45 | 55.20 | 54.40 | 55.00 | 178,116 | +0.30(+0.55%) |
Sep 10, 2018 | 56.10 | 56.85 | 54.10 | 54.70 | 339,565 | -1.20(-2.15%) |
Sep 07, 2018 | 52.95 | 56.45 | 52.91 | 55.90 | 502,800 | +3.00(+5.67%) |
Sep 06, 2018 | 51.80 | 53.05 | 51.00 | 52.90 | 265,998 | +1.15(+2.22%) |
Sep 05, 2018 | 53.00 | 53.45 | 51.00 | 51.75 | 282,860 | -1.25(-2.36%) |