Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 58.16 | 60.33 | 58.10 | 60.18 | 828,900 | +1.82(+3.12%) |
Nov 29, 2018 | 56.25 | 59.52 | 56.25 | 58.36 | 629,353 | +1.71(+3.02%) |
Nov 28, 2018 | 55.28 | 56.81 | 53.44 | 56.65 | 1,034,304 | +2.45(+4.52%) |
Nov 27, 2018 | 56.00 | 57.40 | 54.01 | 54.20 | 1,160,071 | -2.30(-4.07%) |
Nov 26, 2018 | 54.88 | 57.27 | 53.35 | 56.50 | 687,760 | +2.65(+4.92%) |
Nov 23, 2018 | 51.44 | 54.44 | 51.44 | 53.85 | 198,100 | +1.44(+2.75%) |
Nov 21, 2018 | 52.41 | 52.41 | 52.41 | 0 | +1.72(+3.39%) | |
Nov 20, 2018 | 50.00 | 51.88 | 47.07 | 50.69 | 1,804,371 | -1.74(-3.32%) |
Nov 19, 2018 | 59.71 | 60.37 | 52.38 | 52.43 | 1,234,718 | -7.91(-13.11%) |
Nov 16, 2018 | 59.62 | 61.80 | 59.04 | 60.34 | 768,500 | -0.27(-0.45%) |
Nov 15, 2018 | 57.59 | 60.75 | 57.53 | 60.61 | 1,041,206 | +2.85(+4.93%) |
Nov 14, 2018 | 57.25 | 58.77 | 56.07 | 57.76 | 998,341 | +1.69(+3.01%) |
Nov 13, 2018 | 55.72 | 56.69 | 53.23 | 56.07 | 816,816 | +0.48(+0.86%) |
Nov 12, 2018 | 56.90 | 57.00 | 52.75 | 55.59 | 1,167,233 | -2.29(-3.96%) |
Nov 09, 2018 | 57.95 | 59.92 | 56.50 | 57.88 | 936,500 | -0.41(-0.70%) |
Nov 08, 2018 | 67.20 | 67.40 | 56.85 | 58.29 | 2,844,879 | -0.35(-0.60%) |
Nov 07, 2018 | 54.50 | 59.24 | 54.34 | 58.64 | 2,213,171 | +5.48(+10.31%) |
Nov 06, 2018 | 53.59 | 54.39 | 51.71 | 53.16 | 890,439 | +0.19(+0.36%) |
Nov 05, 2018 | 52.65 | 53.19 | 50.55 | 52.97 | 943,126 | +0.36(+0.68%) |
Nov 02, 2018 | 54.49 | 55.74 | 51.95 | 52.61 | 1,053,600 | -1.70(-3.13%) |
Nov 01, 2018 | 53.02 | 54.55 | 51.25 | 54.31 | 1,238,889 | +1.32(+2.49%) |
Oct 31, 2018 | 50.07 | 53.17 | 49.26 | 52.99 | 1,700,141 | +4.51(+9.30%) |
Oct 30, 2018 | 44.10 | 48.57 | 43.69 | 48.48 | 1,427,894 | +4.25(+9.61%) |
Oct 29, 2018 | 46.01 | 46.53 | 43.25 | 44.23 | 836,149 | -0.65(-1.45%) |
Oct 26, 2018 | 45.53 | 46.56 | 43.07 | 44.88 | 1,030,400 | -1.63(-3.50%) |
Oct 25, 2018 | 43.54 | 47.00 | 43.49 | 46.51 | 1,165,150 | +3.70(+8.64%) |
Oct 24, 2018 | 44.91 | 45.67 | 42.75 | 42.81 | 993,850 | -1.98(-4.42%) |
Oct 23, 2018 | 42.43 | 45.05 | 42.23 | 44.79 | 965,196 | +0.43(+0.97%) |
Oct 22, 2018 | 43.64 | 44.85 | 42.41 | 44.36 | 824,183 | +1.19(+2.76%) |
Oct 19, 2018 | 47.80 | 48.15 | 43.06 | 43.17 | 1,347,400 | -4.18(-8.83%) |
Oct 18, 2018 | 49.56 | 50.00 | 46.51 | 47.35 | 597,676 | -2.58(-5.17%) |
Oct 17, 2018 | 50.71 | 51.24 | 49.27 | 49.93 | 695,037 | -0.29(-0.58%) |
Oct 16, 2018 | 47.34 | 50.27 | 46.75 | 50.22 | 944,886 | +3.67(+7.88%) |
Oct 15, 2018 | 46.60 | 47.91 | 44.84 | 46.55 | 694,500 | -0.38(-0.81%) |
Oct 12, 2018 | 48.33 | 48.99 | 46.01 | 46.93 | 1,124,600 | +1.59(+3.51%) |
Oct 11, 2018 | 48.24 | 49.26 | 45.21 | 45.34 | 2,252,760 | -3.71(-7.56%) |
Oct 10, 2018 | 52.00 | 52.00 | 48.71 | 49.05 | 2,959,359 | -2.81(-5.42%) |
Oct 09, 2018 | 50.46 | 52.85 | 50.31 | 51.86 | 816,461 | -0.22(-0.42%) |
Oct 08, 2018 | 52.53 | 53.61 | 50.73 | 52.08 | 1,229,222 | -1.32(-2.47%) |
Oct 05, 2018 | 54.51 | 55.58 | 52.40 | 53.40 | 2,029,600 | -1.60(-2.91%) |
Oct 04, 2018 | 55.34 | 55.58 | 53.16 | 55.00 | 1,205,981 | -0.62(-1.11%) |
Oct 03, 2018 | 55.12 | 55.83 | 54.51 | 55.62 | 551,574 | +0.68(+1.24%) |
Oct 02, 2018 | 56.58 | 56.58 | 53.62 | 54.94 | 991,278 | -1.83(-3.22%) |
Oct 01, 2018 | 57.21 | 57.90 | 56.23 | 56.77 | 668,989 | -0.44(-0.77%) |
Sep 28, 2018 | 59.11 | 59.19 | 56.30 | 57.21 | 1,265,000 | -2.10(-3.54%) |
Sep 27, 2018 | 60.74 | 61.25 | 58.05 | 59.31 | 720,506 | -1.34(-2.21%) |
Sep 26, 2018 | 61.83 | 62.70 | 60.55 | 60.65 | 1,163,131 | -1.11(-1.80%) |
Sep 25, 2018 | 60.72 | 61.80 | 60.12 | 61.76 | 856,453 | +1.24(+2.05%) |
Sep 24, 2018 | 58.98 | 61.53 | 57.82 | 60.52 | 1,008,458 | +1.54(+2.61%) |
Sep 21, 2018 | 58.90 | 59.99 | 58.52 | 58.98 | 1,071,000 | +0.77(+1.32%) |
Sep 20, 2018 | 57.74 | 58.52 | 55.89 | 58.21 | 862,280 | +0.78(+1.36%) |
Sep 19, 2018 | 58.75 | 58.93 | 56.12 | 57.43 | 723,322 | -1.32(-2.25%) |
Sep 18, 2018 | 57.59 | 59.49 | 57.07 | 58.75 | 1,108,184 | +1.95(+3.43%) |
Sep 17, 2018 | 60.31 | 60.35 | 56.66 | 56.80 | 1,310,729 | -3.75(-6.19%) |
Sep 14, 2018 | 60.70 | 61.58 | 59.74 | 60.55 | 768,200 | -0.10(-0.16%) |
Sep 13, 2018 | 62.48 | 63.18 | 60.13 | 60.65 | 477,658 | -1.09(-1.77%) |
Sep 12, 2018 | 62.00 | 62.94 | 60.41 | 61.74 | 933,595 | -0.23(-0.37%) |
Sep 11, 2018 | 60.75 | 62.10 | 60.29 | 61.97 | 1,188,505 | +0.64(+1.04%) |
Sep 10, 2018 | 60.74 | 61.71 | 59.90 | 61.33 | 1,102,628 | +1.33(+2.22%) |
Sep 07, 2018 | 57.93 | 61.20 | 57.02 | 60.00 | 1,053,900 | +0.78(+1.32%) |
Sep 06, 2018 | 57.78 | 59.80 | 57.05 | 59.22 | 673,662 | +1.64(+2.85%) |
Sep 05, 2018 | 59.29 | 59.50 | 55.74 | 57.58 | 1,200,534 | -1.99(-3.34%) |