Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.73 | 42.72 | 41.31 | 42.44 | 872,017 | +0.71(+1.71%) |
Nov 29, 2018 | 41.63 | 42.69 | 41.20 | 41.73 | 360,580 | +0.13(+0.32%) |
Nov 28, 2018 | 40.36 | 41.67 | 39.64 | 41.59 | 275,320 | +1.27(+3.15%) |
Nov 27, 2018 | 39.86 | 40.96 | 39.24 | 40.32 | 519,804 | -0.10(-0.25%) |
Nov 26, 2018 | 39.63 | 40.92 | 39.08 | 40.42 | 510,207 | +1.48(+3.80%) |
Nov 23, 2018 | 39.84 | 40.44 | 38.95 | 38.95 | 358,856 | -1.54(-3.80%) |
Nov 21, 2018 | 40.48 | 40.48 | 40.48 | 0 | +0.65(+1.62%) | |
Nov 20, 2018 | 40.52 | 41.09 | 39.21 | 39.84 | 625,820 | -1.51(-3.66%) |
Nov 19, 2018 | 42.20 | 42.83 | 41.08 | 41.35 | 655,794 | -1.40(-3.28%) |
Nov 16, 2018 | 41.46 | 43.01 | 41.14 | 42.75 | 1,058,351 | +1.29(+3.12%) |
Nov 15, 2018 | 40.11 | 41.78 | 39.59 | 41.46 | 1,239,941 | +2.61(+6.72%) |
Nov 14, 2018 | 38.22 | 39.68 | 38.16 | 38.84 | 1,280,500 | +1.06(+2.80%) |
Nov 13, 2018 | 40.51 | 41.10 | 37.01 | 37.79 | 2,043,863 | -3.05(-7.47%) |
Nov 12, 2018 | 46.41 | 46.89 | 40.77 | 40.84 | 942,286 | -6.01(-12.82%) |
Nov 09, 2018 | 45.56 | 47.96 | 45.08 | 46.84 | 948,337 | -1.65(-3.40%) |
Nov 08, 2018 | 49.65 | 50.12 | 48.26 | 48.49 | 372,480 | -1.66(-3.32%) |
Nov 07, 2018 | 49.21 | 50.52 | 48.39 | 50.15 | 570,808 | +1.46(+3.00%) |
Nov 06, 2018 | 48.13 | 49.55 | 47.67 | 48.69 | 473,648 | +0.73(+1.52%) |
Nov 05, 2018 | 48.08 | 48.71 | 46.93 | 47.96 | 490,906 | -0.08(-0.16%) |
Nov 02, 2018 | 48.06 | 48.44 | 47.32 | 48.03 | 287,299 | +0.23(+0.47%) |
Nov 01, 2018 | 45.72 | 48.18 | 45.21 | 47.81 | 421,240 | +2.55(+5.64%) |
Oct 31, 2018 | 45.66 | 46.14 | 44.68 | 45.25 | 464,506 | +0.61(+1.37%) |
Oct 30, 2018 | 44.29 | 45.39 | 43.61 | 44.64 | 415,592 | +0.24(+0.53%) |
Oct 29, 2018 | 45.72 | 46.85 | 43.71 | 44.41 | 460,433 | -0.60(-1.33%) |
Oct 26, 2018 | 43.81 | 45.14 | 42.16 | 45.00 | 668,777 | +0.59(+1.32%) |
Oct 25, 2018 | 44.51 | 45.14 | 43.81 | 44.41 | 713,091 | +0.63(+1.44%) |
Oct 24, 2018 | 47.23 | 47.23 | 43.68 | 43.78 | 458,726 | -3.32(-7.04%) |
Oct 23, 2018 | 46.49 | 47.71 | 45.35 | 47.10 | 635,188 | -0.49(-1.02%) |
Oct 22, 2018 | 48.19 | 48.39 | 47.36 | 47.59 | 392,727 | -0.61(-1.27%) |
Oct 19, 2018 | 48.58 | 48.64 | 47.40 | 48.20 | 540,665 | -0.40(-0.83%) |
Oct 18, 2018 | 50.49 | 51.22 | 47.97 | 48.60 | 615,625 | -2.25(-4.43%) |
Oct 17, 2018 | 51.69 | 51.73 | 50.23 | 50.86 | 412,645 | -0.72(-1.40%) |
Oct 16, 2018 | 51.03 | 51.86 | 50.44 | 51.58 | 613,712 | +0.91(+1.79%) |
Oct 15, 2018 | 51.54 | 51.75 | 50.22 | 50.67 | 580,809 | -0.97(-1.89%) |
Oct 12, 2018 | 50.92 | 51.90 | 50.82 | 51.64 | 792,245 | +1.66(+3.33%) |
Oct 11, 2018 | 50.39 | 51.21 | 48.93 | 49.98 | 1,536,188 | -0.71(-1.39%) |
Oct 10, 2018 | 58.33 | 58.79 | 50.32 | 50.69 | 3,079,132 | -13.27(-20.75%) |
Oct 09, 2018 | 67.77 | 67.80 | 63.72 | 63.96 | 1,295,865 | -3.75(-5.53%) |
Oct 08, 2018 | 67.65 | 68.05 | 66.51 | 67.70 | 533,096 | +0.08(+0.12%) |
Oct 05, 2018 | 67.58 | 67.94 | 67.05 | 67.62 | 644,814 | +0.16(+0.24%) |
Oct 04, 2018 | 68.05 | 68.50 | 67.05 | 67.46 | 524,597 | -0.69(-1.01%) |
Oct 03, 2018 | 66.11 | 68.68 | 65.47 | 68.15 | 421,892 | +2.32(+3.52%) |
Oct 02, 2018 | 65.36 | 66.62 | 65.34 | 65.83 | 412,108 | +0.40(+0.61%) |
Oct 01, 2018 | 65.81 | 66.02 | 63.98 | 65.43 | 334,669 | -0.01(-0.01%) |
Sep 28, 2018 | 64.39 | 65.44 | 64.02 | 65.44 | 246,965 | +0.96(+1.49%) |
Sep 27, 2018 | 64.35 | 65.19 | 63.79 | 64.48 | 276,892 | +0.08(+0.13%) |
Sep 26, 2018 | 63.39 | 65.90 | 62.93 | 64.39 | 359,594 | +0.67(+1.05%) |
Sep 25, 2018 | 63.73 | 64.23 | 63.35 | 63.73 | 175,419 | +0.21(+0.33%) |
Sep 24, 2018 | 64.81 | 64.81 | 62.93 | 63.52 | 289,137 | -1.30(-2.00%) |
Sep 21, 2018 | 65.02 | 65.61 | 64.64 | 64.81 | 501,349 | -0.17(-0.26%) |
Sep 20, 2018 | 66.27 | 66.36 | 64.48 | 64.98 | 318,069 | -0.58(-0.89%) |
Sep 19, 2018 | 64.69 | 65.73 | 64.69 | 65.56 | 411,293 | +0.63(+0.97%) |
Sep 18, 2018 | 63.64 | 65.31 | 63.47 | 64.94 | 480,947 | +1.42(+2.24%) |
Sep 17, 2018 | 62.76 | 63.77 | 62.30 | 63.52 | 235,793 | +0.88(+1.40%) |
Sep 14, 2018 | 62.64 | 63.06 | 62.01 | 62.64 | 205,684 | +0.00(+0.00%) |
Sep 13, 2018 | 62.51 | 63.22 | 62.39 | 62.64 | 277,259 | +0.46(+0.74%) |
Sep 12, 2018 | 61.47 | 62.51 | 61.26 | 62.18 | 333,054 | +0.50(+0.81%) |
Sep 11, 2018 | 61.76 | 62.39 | 61.05 | 61.68 | 264,328 | -0.59(-0.94%) |
Sep 10, 2018 | 63.60 | 63.73 | 62.22 | 62.26 | 169,575 | -0.75(-1.19%) |
Sep 07, 2018 | 63.02 | 63.20 | 62.14 | 63.02 | 280,707 | -0.38(-0.59%) |
Sep 06, 2018 | 64.02 | 64.48 | 62.97 | 63.39 | 233,512 | -0.59(-0.91%) |
Sep 05, 2018 | 62.64 | 64.35 | 62.51 | 63.98 | 352,716 | +1.21(+1.93%) |