Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 77.85 | 82.05 | 77.25 | 78.15 | 2,146 | -0.45(-0.57%) |
Nov 29, 2018 | 79.05 | 79.50 | 77.47 | 78.60 | 1,238 | +0.45(+0.58%) |
Nov 28, 2018 | 78.15 | 81.00 | 77.40 | 78.15 | 2,468 | +1.35(+1.76%) |
Nov 27, 2018 | 78.45 | 80.70 | 75.60 | 76.80 | 6,438 | -2.70(-3.40%) |
Nov 26, 2018 | 84.00 | 86.10 | 79.08 | 79.50 | 6,462 | -2.55(-3.11%) |
Nov 23, 2018 | 79.50 | 84.30 | 79.50 | 82.05 | 966 | +1.20(+1.48%) |
Nov 21, 2018 | 80.85 | 80.85 | 80.85 | 0 | +0.60(+0.75%) | |
Nov 20, 2018 | 84.00 | 84.00 | 77.25 | 80.25 | 9,043 | -3.75(-4.46%) |
Nov 19, 2018 | 88.50 | 90.00 | 79.50 | 84.00 | 18,797 | +1.20(+1.45%) |
Nov 16, 2018 | 75.45 | 84.30 | 75.15 | 82.80 | 14,273 | +6.30(+8.24%) |
Nov 15, 2018 | 75.60 | 77.25 | 69.90 | 76.50 | 11,343 | +1.65(+2.20%) |
Nov 14, 2018 | 68.25 | 75.00 | 65.85 | 74.85 | 17,588 | +5.40(+7.78%) |
Nov 13, 2018 | 75.00 | 80.70 | 63.00 | 69.45 | 65,752 | +7.05(+11.30%) |
Nov 12, 2018 | 67.50 | 67.50 | 62.40 | 62.40 | 2,449 | -0.45(-0.72%) |
Nov 09, 2018 | 61.80 | 62.85 | 55.65 | 62.85 | 1,626 | +0.75(+1.21%) |
Nov 08, 2018 | 61.65 | 62.10 | 57.45 | 62.10 | 836 | +0.75(+1.22%) |
Nov 07, 2018 | 57.75 | 62.25 | 53.25 | 61.35 | 2,299 | +5.34(+9.53%) |
Nov 06, 2018 | 52.80 | 59.55 | 51.90 | 56.01 | 859 | +1.11(+2.02%) |
Nov 05, 2018 | 55.65 | 57.00 | 54.00 | 54.90 | 1,279 | -0.15(-0.27%) |
Nov 02, 2018 | 52.80 | 56.92 | 52.80 | 55.05 | 533 | +1.80(+3.38%) |
Nov 01, 2018 | 50.35 | 56.85 | 50.35 | 53.25 | 1,362 | +0.30(+0.57%) |
Oct 31, 2018 | 51.15 | 57.00 | 49.20 | 52.95 | 6,087 | +0.90(+1.73%) |
Oct 30, 2018 | 50.55 | 52.05 | 48.90 | 52.05 | 2,811 | +0.90(+1.76%) |
Oct 29, 2018 | 51.15 | 52.80 | 48.90 | 51.15 | 2,454 | -0.75(-1.45%) |
Oct 26, 2018 | 49.65 | 52.80 | 49.05 | 51.90 | 3,186 | +1.80(+3.59%) |
Oct 25, 2018 | 48.90 | 52.50 | 48.90 | 50.10 | 2,059 | +0.45(+0.91%) |
Oct 24, 2018 | 52.50 | 57.30 | 48.75 | 49.65 | 460 | -2.66(-5.08%) |
Oct 23, 2018 | 51.15 | 54.30 | 51.00 | 52.31 | 743 | +1.16(+2.26%) |
Oct 22, 2018 | 53.70 | 57.60 | 51.15 | 51.15 | 2,002 | -3.15(-5.80%) |
Oct 19, 2018 | 56.10 | 58.65 | 51.30 | 54.30 | 3,846 | -3.00(-5.24%) |
Oct 18, 2018 | 52.95 | 58.11 | 51.06 | 57.30 | 4,959 | +4.95(+9.46%) |
Oct 17, 2018 | 51.00 | 54.48 | 49.50 | 52.35 | 4,031 | +2.85(+5.76%) |
Oct 16, 2018 | 51.90 | 59.25 | 48.90 | 49.50 | 11,880 | -3.00(-5.71%) |
Oct 15, 2018 | 55.95 | 56.97 | 50.25 | 52.50 | 10,313 | -2.85(-5.15%) |
Oct 12, 2018 | 49.50 | 67.05 | 45.60 | 55.35 | 61,966 | +4.80(+9.50%) |
Oct 11, 2018 | 31.50 | 82.50 | 31.50 | 50.55 | 88,061 | +19.05(+60.48%) |
Oct 10, 2018 | 37.50 | 39.60 | 31.21 | 31.50 | 1,114 | -6.00(-16.00%) |
Oct 09, 2018 | 37.20 | 38.12 | 37.20 | 37.50 | 174 | +2.10(+5.93%) |
Oct 08, 2018 | 39.00 | 41.10 | 35.40 | 35.40 | 1,503 | -1.05(-2.88%) |
Oct 05, 2018 | 38.70 | 42.00 | 36.00 | 36.45 | 3,820 | -1.57(-4.14%) |
Oct 04, 2018 | 37.39 | 38.70 | 37.39 | 38.02 | 94 | +0.38(+1.00%) |
Oct 03, 2018 | 37.95 | 38.40 | 37.50 | 37.65 | 639 | +0.15(+0.40%) |
Oct 02, 2018 | 39.75 | 40.20 | 36.75 | 37.50 | 953 | -3.90(-9.42%) |
Oct 01, 2018 | 43.20 | 43.80 | 39.90 | 41.40 | 909 | -0.90(-2.13%) |
Sep 28, 2018 | 41.85 | 44.70 | 40.05 | 42.30 | 1,126 | -1.54(-3.50%) |
Sep 27, 2018 | 43.50 | 45.00 | 43.50 | 43.84 | 235 | -1.91(-4.18%) |
Sep 26, 2018 | 48.60 | 48.60 | 45.75 | 45.75 | 482 | -3.15(-6.44%) |
Sep 25, 2018 | 49.50 | 52.95 | 47.10 | 48.90 | 975 | -0.15(-0.31%) |
Sep 24, 2018 | 50.40 | 50.40 | 45.30 | 49.05 | 484 | -2.25(-4.39%) |
Sep 21, 2018 | 52.35 | 52.65 | 48.00 | 51.30 | 1,086 | +0.15(+0.29%) |
Sep 20, 2018 | 48.90 | 51.75 | 48.08 | 51.15 | 166 | +2.10(+4.28%) |
Sep 19, 2018 | 51.90 | 53.40 | 42.30 | 49.05 | 692 | -3.90(-7.37%) |
Sep 18, 2018 | 42.00 | 52.95 | 35.70 | 52.95 | 1,758 | +11.70(+28.36%) |
Sep 17, 2018 | 48.00 | 51.60 | 39.75 | 41.25 | 3,243 | -8.25(-16.67%) |
Sep 14, 2018 | 46.05 | 52.80 | 46.05 | 49.50 | 586 | +1.35(+2.80%) |
Sep 13, 2018 | 51.30 | 52.65 | 44.70 | 48.15 | 2,375 | -0.75(-1.53%) |
Sep 12, 2018 | 50.40 | 51.30 | 48.75 | 48.90 | 1,054 | -1.80(-3.55%) |
Sep 11, 2018 | 51.15 | 52.80 | 50.25 | 50.70 | 615 | +0.45(+0.90%) |
Sep 10, 2018 | 51.30 | 52.65 | 49.80 | 50.25 | 501 | -2.25(-4.29%) |
Sep 07, 2018 | 52.20 | 53.85 | 50.85 | 52.50 | 1,193 | -1.05(-1.96%) |
Sep 06, 2018 | 53.55 | 53.55 | 51.75 | 53.55 | 514 | -0.45(-0.83%) |
Sep 05, 2018 | 53.25 | 55.35 | 53.25 | 54.00 | 317 | -1.50(-2.70%) |