Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.13 | 40.65 | 38.63 | 40.54 | 73,530,856 | +1.51(+3.86%) |
Nov 29, 2018 | 39.69 | 40.06 | 38.73 | 39.03 | 54,899,440 | -0.63(-1.59%) |
Nov 28, 2018 | 39.27 | 39.72 | 37.95 | 39.67 | 81,054,512 | +1.57(+4.12%) |
Nov 27, 2018 | 37.67 | 38.91 | 37.31 | 38.09 | 74,338,000 | +0.17(+0.44%) |
Nov 26, 2018 | 37.14 | 38.03 | 36.32 | 37.93 | 82,052,080 | +1.99(+5.55%) |
Nov 23, 2018 | 35.51 | 37.07 | 35.38 | 35.93 | 41,562,724 | +0.07(+0.20%) |
Nov 21, 2018 | 35.86 | 35.86 | 35.86 | 0 | -1.08(-2.93%) | |
Nov 20, 2018 | 33.22 | 38.23 | 33.03 | 36.94 | 170,498,400 | +1.09(+3.03%) |
Nov 19, 2018 | 40.09 | 40.10 | 35.84 | 35.86 | 170,934,896 | -4.89(-12.00%) |
Nov 16, 2018 | 40.47 | 42.29 | 40.05 | 40.75 | 198,095,664 | -9.41(-18.76%) |
Nov 15, 2018 | 48.80 | 50.87 | 48.44 | 50.15 | 80,559,984 | +1.29(+2.64%) |
Nov 14, 2018 | 51.12 | 51.26 | 47.78 | 48.86 | 52,978,464 | -0.53(-1.06%) |
Nov 13, 2018 | 47.95 | 50.60 | 47.88 | 49.39 | 64,822,372 | +2.42(+5.15%) |
Nov 12, 2018 | 50.05 | 50.27 | 46.75 | 46.97 | 62,124,732 | -4.00(-7.84%) |
Nov 09, 2018 | 50.15 | 51.87 | 49.82 | 50.96 | 41,691,052 | -0.08(-0.16%) |
Nov 08, 2018 | 52.38 | 52.39 | 50.51 | 51.04 | 51,513,944 | -1.93(-3.65%) |
Nov 07, 2018 | 52.97 | 53.87 | 52.33 | 52.98 | 48,738,692 | +0.68(+1.29%) |
Nov 06, 2018 | 52.40 | 53.24 | 51.93 | 52.30 | 30,128,100 | -0.18(-0.34%) |
Nov 05, 2018 | 53.13 | 53.36 | 50.87 | 52.48 | 38,238,204 | -0.78(-1.47%) |
Nov 02, 2018 | 53.95 | 55.01 | 52.09 | 53.26 | 45,698,336 | -0.79(-1.46%) |
Nov 01, 2018 | 52.61 | 54.14 | 51.34 | 54.05 | 57,093,492 | +1.80(+3.45%) |
Oct 31, 2018 | 51.95 | 52.68 | 50.55 | 52.24 | 75,210,576 | +1.94(+3.86%) |
Oct 30, 2018 | 46.23 | 50.40 | 46.00 | 50.30 | 81,370,216 | +4.31(+9.36%) |
Oct 29, 2018 | 50.55 | 50.58 | 43.62 | 46.00 | 76,437,160 | -3.14(-6.39%) |
Oct 26, 2018 | 49.14 | 50.76 | 47.85 | 49.14 | 67,068,884 | -2.37(-4.59%) |
Oct 25, 2018 | 48.44 | 51.98 | 47.99 | 51.50 | 95,961,880 | +2.09(+4.23%) |
Oct 24, 2018 | 54.39 | 54.86 | 49.27 | 49.41 | 89,078,192 | -5.36(-9.79%) |
Oct 23, 2018 | 54.62 | 55.55 | 53.70 | 54.78 | 63,111,020 | -2.52(-4.39%) |
Oct 22, 2018 | 57.31 | 58.31 | 56.27 | 57.30 | 37,201,580 | +0.51(+0.89%) |
Oct 19, 2018 | 59.91 | 60.10 | 56.42 | 56.79 | 61,905,828 | -2.57(-4.33%) |
Oct 18, 2018 | 60.92 | 61.31 | 58.75 | 59.36 | 52,850,012 | -0.87(-1.45%) |
Oct 17, 2018 | 61.54 | 61.92 | 59.74 | 60.23 | 33,241,794 | -0.69(-1.13%) |
Oct 16, 2018 | 59.45 | 61.03 | 58.96 | 60.92 | 41,163,508 | +2.59(+4.44%) |
Oct 15, 2018 | 60.96 | 60.96 | 58.32 | 58.33 | 45,342,464 | -2.77(-4.53%) |
Oct 12, 2018 | 60.84 | 61.84 | 59.38 | 61.09 | 61,363,856 | +2.83(+4.85%) |
Oct 11, 2018 | 60.01 | 61.35 | 58.05 | 58.27 | 73,104,856 | -2.62(-4.30%) |
Oct 10, 2018 | 64.74 | 65.20 | 60.86 | 60.88 | 69,014,464 | -4.92(-7.48%) |
Oct 09, 2018 | 65.65 | 66.60 | 65.12 | 65.80 | 27,585,046 | -0.06(-0.09%) |
Oct 08, 2018 | 66.04 | 67.19 | 64.45 | 65.86 | 41,214,452 | -1.01(-1.52%) |
Oct 05, 2018 | 68.96 | 69.58 | 66.30 | 66.87 | 43,042,148 | -2.34(-3.38%) |
Oct 04, 2018 | 70.69 | 70.93 | 68.44 | 69.21 | 39,457,828 | -1.84(-2.59%) |
Oct 03, 2018 | 71.69 | 71.77 | 70.01 | 71.05 | 32,335,058 | +0.06(+0.09%) |
Oct 02, 2018 | 71.43 | 72.55 | 70.77 | 70.99 | 38,714,556 | -0.71(-1.00%) |
Oct 01, 2018 | 70.41 | 72.37 | 70.03 | 71.70 | 62,724,168 | +2.07(+2.97%) |
Sep 28, 2018 | 67.58 | 69.86 | 67.30 | 69.64 | 71,569,712 | +3.38(+5.09%) |
Sep 27, 2018 | 66.49 | 66.71 | 65.95 | 66.26 | 21,625,360 | +0.12(+0.18%) |
Sep 26, 2018 | 66.56 | 66.97 | 65.98 | 66.14 | 27,083,668 | -0.37(-0.56%) |
Sep 25, 2018 | 66.50 | 66.76 | 65.64 | 66.51 | 28,274,904 | +0.67(+1.02%) |
Sep 24, 2018 | 64.97 | 65.87 | 64.10 | 65.84 | 29,643,074 | +0.56(+0.85%) |
Sep 21, 2018 | 66.10 | 66.56 | 64.95 | 65.28 | 43,898,892 | -0.70(-1.06%) |
Sep 20, 2018 | 66.17 | 66.60 | 65.44 | 65.98 | 43,429,288 | -1.41(-2.10%) |
Sep 19, 2018 | 66.97 | 67.57 | 66.47 | 67.40 | 22,671,108 | +0.24(+0.35%) |
Sep 18, 2018 | 67.92 | 68.95 | 67.09 | 67.16 | 30,207,060 | -0.72(-1.06%) |
Sep 17, 2018 | 68.24 | 68.73 | 67.69 | 67.88 | 20,706,232 | -0.62(-0.90%) |
Sep 14, 2018 | 68.14 | 69.16 | 67.77 | 68.50 | 39,036,888 | +1.26(+1.88%) |
Sep 13, 2018 | 67.12 | 68.14 | 66.95 | 67.24 | 30,776,512 | +0.78(+1.17%) |
Sep 12, 2018 | 67.20 | 67.40 | 64.90 | 66.46 | 42,271,132 | -1.14(-1.69%) |
Sep 11, 2018 | 67.61 | 68.49 | 67.41 | 67.60 | 24,516,164 | -0.48(-0.70%) |
Sep 10, 2018 | 67.59 | 68.38 | 67.15 | 68.08 | 22,206,308 | +0.71(+1.06%) |
Sep 07, 2018 | 66.66 | 68.62 | 66.21 | 67.37 | 29,803,998 | -0.21(-0.32%) |
Sep 06, 2018 | 68.83 | 68.85 | 67.25 | 67.58 | 32,559,152 | -1.41(-2.05%) |
Sep 05, 2018 | 70.12 | 70.48 | 68.18 | 68.99 | 39,655,500 | -1.31(-1.86%) |