Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.59 | 63.46 | 58.59 | 61.37 | 78,900 | +2.72(+4.64%) |
Nov 29, 2018 | 59.42 | 59.81 | 57.84 | 58.65 | 20,884 | -0.46(-0.78%) |
Nov 28, 2018 | 57.57 | 59.75 | 57.10 | 59.11 | 21,062 | +2.08(+3.65%) |
Nov 27, 2018 | 55.35 | 57.59 | 55.08 | 57.03 | 14,138 | +1.46(+2.63%) |
Nov 26, 2018 | 58.78 | 58.78 | 54.19 | 55.57 | 30,139 | -2.67(-4.58%) |
Nov 23, 2018 | 54.90 | 58.25 | 54.75 | 58.24 | 14,700 | +2.27(+4.06%) |
Nov 21, 2018 | 55.97 | 55.97 | 55.97 | 0 | -0.25(-0.44%) | |
Nov 20, 2018 | 57.99 | 58.58 | 55.94 | 56.22 | 25,609 | -2.18(-3.73%) |
Nov 19, 2018 | 58.50 | 59.65 | 57.50 | 58.40 | 29,493 | +0.24(+0.41%) |
Nov 16, 2018 | 56.90 | 58.73 | 56.45 | 58.16 | 28,000 | +0.68(+1.18%) |
Nov 15, 2018 | 57.24 | 59.76 | 56.05 | 57.48 | 53,215 | -0.16(-0.28%) |
Nov 14, 2018 | 58.26 | 59.99 | 57.64 | 57.64 | 58,729 | +0.09(+0.16%) |
Nov 13, 2018 | 55.72 | 59.49 | 55.72 | 57.55 | 31,387 | +1.87(+3.36%) |
Nov 12, 2018 | 57.70 | 57.70 | 52.88 | 55.68 | 80,398 | -2.28(-3.93%) |
Nov 09, 2018 | 57.22 | 61.20 | 56.21 | 57.96 | 42,500 | +0.46(+0.80%) |
Nov 08, 2018 | 64.59 | 64.67 | 56.20 | 57.50 | 81,523 | -5.99(-9.43%) |
Nov 07, 2018 | 63.29 | 66.21 | 62.96 | 63.49 | 30,890 | +0.60(+0.95%) |
Nov 06, 2018 | 61.95 | 63.81 | 61.95 | 62.89 | 18,972 | +0.91(+1.47%) |
Nov 05, 2018 | 61.53 | 62.50 | 61.11 | 61.98 | 13,204 | +0.50(+0.81%) |
Nov 02, 2018 | 61.29 | 62.64 | 61.23 | 61.48 | 17,000 | +0.47(+0.77%) |
Nov 01, 2018 | 62.01 | 62.01 | 61.01 | 61.01 | 17,918 | -0.26(-0.42%) |
Oct 31, 2018 | 60.67 | 61.39 | 59.90 | 61.27 | 24,647 | +0.81(+1.34%) |
Oct 30, 2018 | 61.73 | 62.00 | 59.82 | 60.46 | 26,925 | -1.37(-2.22%) |
Oct 29, 2018 | 63.14 | 63.96 | 61.02 | 61.83 | 24,008 | -1.03(-1.64%) |
Oct 26, 2018 | 63.63 | 63.80 | 61.00 | 62.86 | 19,800 | -0.72(-1.13%) |
Oct 25, 2018 | 62.24 | 64.20 | 62.24 | 63.58 | 19,550 | +1.51(+2.43%) |
Oct 24, 2018 | 64.75 | 65.99 | 62.01 | 62.07 | 58,806 | -2.87(-4.42%) |
Oct 23, 2018 | 63.57 | 65.39 | 63.10 | 64.94 | 83,634 | +0.51(+0.79%) |
Oct 22, 2018 | 62.75 | 64.70 | 62.62 | 64.43 | 149,704 | +1.94(+3.10%) |
Oct 19, 2018 | 61.67 | 65.00 | 61.67 | 62.49 | 88,300 | +0.89(+1.44%) |
Oct 18, 2018 | 60.88 | 62.26 | 60.88 | 61.60 | 27,714 | +0.50(+0.82%) |
Oct 17, 2018 | 61.47 | 62.20 | 61.00 | 61.10 | 16,277 | -0.61(-0.99%) |
Oct 16, 2018 | 61.50 | 62.20 | 60.50 | 61.71 | 43,825 | +0.74(+1.21%) |
Oct 15, 2018 | 58.79 | 61.40 | 58.05 | 60.97 | 61,464 | +2.22(+3.78%) |
Oct 12, 2018 | 58.52 | 59.78 | 56.19 | 58.75 | 29,300 | +0.97(+1.68%) |
Oct 11, 2018 | 56.96 | 58.60 | 55.37 | 57.78 | 18,788 | +0.53(+0.93%) |
Oct 10, 2018 | 59.52 | 59.89 | 57.25 | 57.25 | 29,182 | -2.26(-3.80%) |
Oct 09, 2018 | 59.64 | 62.24 | 59.51 | 59.51 | 33,265 | -0.23(-0.39%) |
Oct 08, 2018 | 57.79 | 59.86 | 57.69 | 59.74 | 27,071 | +2.03(+3.52%) |
Oct 05, 2018 | 58.97 | 61.78 | 57.50 | 57.71 | 18,200 | -1.33(-2.25%) |
Oct 04, 2018 | 59.75 | 60.28 | 57.34 | 59.04 | 19,395 | -0.68(-1.14%) |
Oct 03, 2018 | 58.54 | 60.26 | 58.44 | 59.72 | 17,347 | +1.39(+2.38%) |
Oct 02, 2018 | 58.04 | 58.90 | 57.33 | 58.33 | 18,905 | +0.37(+0.64%) |
Oct 01, 2018 | 58.76 | 59.53 | 57.54 | 57.96 | 18,622 | -0.53(-0.91%) |
Sep 28, 2018 | 58.24 | 59.29 | 58.06 | 58.49 | 28,600 | +0.02(+0.03%) |
Sep 27, 2018 | 56.98 | 58.95 | 56.27 | 58.47 | 22,244 | +1.47(+2.58%) |
Sep 26, 2018 | 58.02 | 58.63 | 56.92 | 57.00 | 19,225 | -1.15(-1.98%) |
Sep 25, 2018 | 58.44 | 58.90 | 58.00 | 58.15 | 17,760 | -0.23(-0.39%) |
Sep 24, 2018 | 58.46 | 58.81 | 56.37 | 58.38 | 27,324 | -0.14(-0.24%) |
Sep 21, 2018 | 57.51 | 59.76 | 56.76 | 58.52 | 109,300 | +0.78(+1.35%) |
Sep 20, 2018 | 58.07 | 58.35 | 56.80 | 57.74 | 26,218 | -0.43(-0.74%) |
Sep 19, 2018 | 58.30 | 58.46 | 54.02 | 58.17 | 28,201 | -0.06(-0.10%) |
Sep 18, 2018 | 58.98 | 59.25 | 57.45 | 58.23 | 28,744 | -0.64(-1.09%) |
Sep 17, 2018 | 58.13 | 59.52 | 56.65 | 58.87 | 23,664 | +0.84(+1.45%) |
Sep 14, 2018 | 61.04 | 61.04 | 57.22 | 58.03 | 24,100 | -3.13(-5.12%) |
Sep 13, 2018 | 60.51 | 62.50 | 59.52 | 61.16 | 83,274 | +0.53(+0.87%) |
Sep 12, 2018 | 60.59 | 61.00 | 59.89 | 60.63 | 47,985 | -0.12(-0.20%) |
Sep 11, 2018 | 58.47 | 61.40 | 57.48 | 60.75 | 118,275 | +2.35(+4.02%) |
Sep 10, 2018 | 58.29 | 58.90 | 56.01 | 58.40 | 54,381 | +0.42(+0.72%) |
Sep 07, 2018 | 54.70 | 58.29 | 54.70 | 57.98 | 79,600 | +3.45(+6.33%) |
Sep 06, 2018 | 54.44 | 54.89 | 52.92 | 54.53 | 29,040 | +0.12(+0.22%) |
Sep 05, 2018 | 53.21 | 54.88 | 52.00 | 54.41 | 23,104 | +1.14(+2.14%) |