Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 40.65 | 41.54 | 40.03 | 40.75 | 3,568,500 | -0.09(-0.22%) |
Nov 29, 2018 | 38.68 | 41.45 | 37.76 | 40.84 | 9,060,371 | +1.91(+4.91%) |
Nov 28, 2018 | 39.80 | 40.07 | 37.51 | 38.93 | 10,473,567 | -0.29(-0.74%) |
Nov 27, 2018 | 40.89 | 41.97 | 39.14 | 39.22 | 6,484,563 | -1.99(-4.83%) |
Nov 26, 2018 | 40.64 | 41.42 | 39.80 | 41.21 | 5,080,255 | +1.29(+3.23%) |
Nov 23, 2018 | 39.78 | 41.08 | 39.72 | 39.92 | 2,417,700 | -0.33(-0.82%) |
Nov 21, 2018 | 40.25 | 40.25 | 40.25 | 0 | -0.61(-1.49%) | |
Nov 20, 2018 | 39.70 | 42.56 | 38.51 | 40.86 | 7,994,855 | -1.81(-4.24%) |
Nov 19, 2018 | 44.40 | 44.55 | 42.11 | 42.67 | 4,319,746 | -1.91(-4.28%) |
Nov 16, 2018 | 43.64 | 45.68 | 42.95 | 44.58 | 5,722,100 | +0.05(+0.11%) |
Nov 15, 2018 | 43.02 | 44.83 | 42.31 | 44.53 | 8,035,405 | +1.33(+3.08%) |
Nov 14, 2018 | 43.04 | 43.95 | 41.70 | 43.20 | 6,564,835 | +0.76(+1.79%) |
Nov 13, 2018 | 41.60 | 43.39 | 41.34 | 42.44 | 7,867,582 | +0.98(+2.36%) |
Nov 12, 2018 | 43.25 | 43.69 | 40.31 | 41.46 | 10,558,084 | -2.48(-5.64%) |
Nov 09, 2018 | 45.20 | 45.39 | 42.71 | 43.94 | 14,422,200 | -1.80(-3.94%) |
Nov 08, 2018 | 51.09 | 51.46 | 45.62 | 45.74 | 34,279,508 | -13.12(-22.29%) |
Nov 07, 2018 | 56.42 | 59.18 | 55.71 | 58.86 | 11,655,978 | +3.24(+5.83%) |
Nov 06, 2018 | 56.40 | 57.96 | 54.55 | 55.62 | 5,346,356 | -1.23(-2.16%) |
Nov 05, 2018 | 57.96 | 58.50 | 54.55 | 56.85 | 5,426,929 | -1.04(-1.80%) |
Nov 02, 2018 | 57.55 | 58.70 | 56.15 | 57.89 | 4,966,500 | +0.06(+0.10%) |
Nov 01, 2018 | 57.00 | 58.45 | 54.16 | 57.83 | 7,170,228 | +2.23(+4.01%) |
Oct 31, 2018 | 54.00 | 56.36 | 53.75 | 55.60 | 5,968,852 | +3.34(+6.39%) |
Oct 30, 2018 | 49.70 | 52.80 | 49.31 | 52.26 | 5,601,035 | +1.79(+3.55%) |
Oct 29, 2018 | 53.46 | 53.78 | 49.28 | 50.47 | 5,793,377 | -1.35(-2.61%) |
Oct 26, 2018 | 50.67 | 54.18 | 50.41 | 51.82 | 9,263,600 | -0.23(-0.44%) |
Oct 25, 2018 | 51.19 | 53.42 | 51.09 | 52.05 | 6,999,046 | +1.31(+2.58%) |
Oct 24, 2018 | 54.06 | 54.79 | 50.56 | 50.74 | 8,154,368 | -3.35(-6.19%) |
Oct 23, 2018 | 51.45 | 54.29 | 49.32 | 54.09 | 9,137,126 | +0.18(+0.33%) |
Oct 22, 2018 | 54.53 | 56.16 | 53.17 | 53.91 | 8,455,652 | -0.18(-0.33%) |
Oct 19, 2018 | 59.34 | 59.45 | 53.81 | 54.09 | 8,761,900 | -2.92(-5.12%) |
Oct 18, 2018 | 60.32 | 60.74 | 56.53 | 57.01 | 8,279,391 | -3.83(-6.30%) |
Oct 17, 2018 | 65.30 | 65.30 | 60.25 | 60.84 | 10,871,327 | -2.82(-4.43%) |
Oct 16, 2018 | 62.51 | 63.92 | 60.21 | 63.66 | 7,630,003 | +1.97(+3.19%) |
Oct 15, 2018 | 60.20 | 62.40 | 59.34 | 61.69 | 7,865,595 | +1.28(+2.12%) |
Oct 12, 2018 | 59.44 | 62.12 | 58.58 | 60.41 | 14,209,200 | +4.33(+7.72%) |
Oct 11, 2018 | 55.55 | 58.70 | 54.80 | 56.08 | 9,090,990 | -0.37(-0.66%) |
Oct 10, 2018 | 63.97 | 63.97 | 56.35 | 56.45 | 13,575,293 | -8.05(-12.48%) |
Oct 09, 2018 | 64.34 | 66.37 | 63.54 | 64.50 | 5,120,064 | -1.14(-1.74%) |
Oct 08, 2018 | 65.80 | 66.85 | 62.51 | 65.64 | 7,326,040 | -1.30(-1.94%) |
Oct 05, 2018 | 66.60 | 69.16 | 64.33 | 66.94 | 8,800,200 | +0.12(+0.18%) |
Oct 04, 2018 | 71.77 | 72.04 | 66.15 | 66.82 | 11,976,716 | -5.75(-7.92%) |
Oct 03, 2018 | 72.67 | 72.95 | 70.20 | 72.57 | 7,930,830 | +0.93(+1.30%) |
Oct 02, 2018 | 75.02 | 76.83 | 71.49 | 71.64 | 8,317,175 | -4.84(-6.33%) |
Oct 01, 2018 | 74.82 | 77.57 | 74.60 | 76.48 | 8,452,152 | +3.45(+4.72%) |
Sep 28, 2018 | 74.54 | 75.70 | 72.68 | 73.03 | 4,791,700 | -1.71(-2.29%) |
Sep 27, 2018 | 73.75 | 75.10 | 73.54 | 74.74 | 2,430,570 | +1.40(+1.91%) |
Sep 26, 2018 | 73.20 | 75.30 | 73.15 | 73.34 | 5,237,343 | +0.31(+0.42%) |
Sep 25, 2018 | 73.10 | 73.85 | 71.65 | 73.03 | 4,249,150 | -0.04(-0.05%) |
Sep 24, 2018 | 71.68 | 73.17 | 70.29 | 73.07 | 3,890,216 | +0.62(+0.86%) |
Sep 21, 2018 | 73.30 | 73.80 | 72.00 | 72.45 | 5,191,200 | -0.41(-0.56%) |
Sep 20, 2018 | 71.02 | 73.33 | 69.54 | 72.86 | 7,307,246 | +2.25(+3.19%) |
Sep 19, 2018 | 72.25 | 72.37 | 68.40 | 70.61 | 6,038,381 | -1.46(-2.03%) |
Sep 18, 2018 | 69.90 | 74.25 | 69.54 | 72.07 | 7,306,804 | +2.32(+3.33%) |
Sep 17, 2018 | 70.91 | 71.15 | 69.28 | 69.75 | 3,944,112 | -1.37(-1.93%) |
Sep 14, 2018 | 70.80 | 71.98 | 69.85 | 71.12 | 4,626,600 | +0.51(+0.72%) |
Sep 13, 2018 | 70.00 | 72.18 | 69.95 | 70.61 | 5,467,330 | -0.33(-0.47%) |
Sep 12, 2018 | 71.00 | 71.94 | 67.25 | 70.94 | 8,998,670 | -0.04(-0.06%) |
Sep 11, 2018 | 69.30 | 71.47 | 68.63 | 70.98 | 8,274,114 | +2.27(+3.30%) |
Sep 10, 2018 | 66.50 | 69.70 | 64.80 | 68.71 | 12,163,045 | +3.48(+5.33%) |
Sep 07, 2018 | 62.75 | 65.99 | 62.52 | 65.23 | 7,759,800 | +1.63(+2.56%) |
Sep 06, 2018 | 61.33 | 63.73 | 60.58 | 63.60 | 5,506,960 | +2.25(+3.67%) |
Sep 05, 2018 | 63.06 | 63.06 | 58.78 | 61.35 | 7,544,055 | -1.85(-2.93%) |