Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.53 | 53.34 | 50.68 | 51.05 | 61,425 | -1.48(-2.81%) |
Nov 29, 2018 | 53.41 | 53.93 | 52.20 | 52.53 | 45,074 | -1.40(-2.60%) |
Nov 28, 2018 | 50.61 | 54.08 | 50.24 | 53.93 | 75,916 | +3.25(+6.41%) |
Nov 27, 2018 | 52.60 | 52.60 | 50.53 | 50.68 | 44,106 | -1.92(-3.65%) |
Nov 26, 2018 | 50.98 | 52.90 | 50.98 | 52.60 | 66,809 | +2.29(+4.55%) |
Nov 23, 2018 | 50.68 | 51.94 | 50.31 | 50.31 | 33,419 | -0.37(-0.73%) |
Nov 21, 2018 | 50.68 | 50.68 | 50.68 | 0 | +0.74(+1.48%) | |
Nov 20, 2018 | 49.42 | 50.64 | 48.54 | 49.94 | 56,851 | +0.07(+0.15%) |
Nov 19, 2018 | 49.79 | 50.98 | 49.46 | 49.87 | 90,020 | -0.15(-0.30%) |
Nov 16, 2018 | 51.94 | 52.23 | 49.35 | 50.02 | 92,056 | -2.22(-4.24%) |
Nov 15, 2018 | 52.23 | 52.97 | 50.39 | 52.23 | 85,673 | -0.15(-0.28%) |
Nov 14, 2018 | 52.75 | 54.97 | 52.01 | 52.38 | 113,288 | +1.63(+3.20%) |
Nov 13, 2018 | 52.27 | 52.92 | 49.38 | 50.75 | 106,088 | -1.23(-2.36%) |
Nov 12, 2018 | 53.93 | 54.36 | 51.91 | 51.98 | 73,541 | -2.09(-3.87%) |
Nov 09, 2018 | 54.79 | 55.44 | 52.67 | 54.07 | 102,296 | -1.30(-2.34%) |
Nov 08, 2018 | 52.48 | 55.51 | 52.41 | 55.37 | 100,578 | +2.67(+5.06%) |
Nov 07, 2018 | 52.41 | 52.92 | 50.03 | 52.70 | 170,929 | +0.40(+0.76%) |
Nov 06, 2018 | 55.73 | 57.53 | 52.27 | 52.30 | 207,035 | -5.62(-9.71%) |
Nov 05, 2018 | 60.78 | 61.21 | 54.22 | 57.93 | 178,767 | -4.15(-6.68%) |
Nov 02, 2018 | 62.43 | 63.37 | 60.99 | 62.07 | 60,157 | -0.07(-0.12%) |
Nov 01, 2018 | 64.96 | 65.61 | 61.86 | 62.15 | 60,224 | -2.38(-3.69%) |
Oct 31, 2018 | 64.31 | 65.82 | 63.39 | 64.52 | 51,894 | +1.59(+2.52%) |
Oct 30, 2018 | 60.27 | 63.23 | 59.84 | 62.94 | 41,656 | +2.60(+4.30%) |
Oct 29, 2018 | 60.13 | 62.85 | 59.41 | 60.34 | 58,540 | +0.94(+1.58%) |
Oct 26, 2018 | 61.93 | 61.93 | 58.90 | 59.41 | 49,185 | -2.81(-4.52%) |
Oct 25, 2018 | 61.35 | 62.51 | 61.35 | 62.22 | 71,590 | +0.94(+1.53%) |
Oct 24, 2018 | 65.10 | 65.97 | 61.28 | 61.28 | 50,401 | -3.82(-5.87%) |
Oct 23, 2018 | 64.60 | 65.17 | 62.72 | 65.10 | 44,747 | +0.00(+0.00%) |
Oct 22, 2018 | 65.17 | 66.04 | 64.24 | 65.10 | 64,820 | -0.07(-0.11%) |
Oct 19, 2018 | 66.62 | 67.34 | 64.96 | 65.17 | 57,812 | -1.59(-2.38%) |
Oct 18, 2018 | 68.20 | 68.42 | 66.54 | 66.76 | 36,468 | -1.44(-2.11%) |
Oct 17, 2018 | 68.56 | 69.14 | 67.70 | 68.20 | 39,253 | -0.58(-0.84%) |
Oct 16, 2018 | 67.05 | 69.03 | 66.90 | 68.78 | 45,666 | +1.95(+2.91%) |
Oct 15, 2018 | 67.05 | 67.41 | 65.93 | 66.83 | 59,319 | -0.29(-0.43%) |
Oct 12, 2018 | 67.05 | 69.50 | 65.75 | 67.12 | 68,368 | +0.22(+0.32%) |
Oct 11, 2018 | 69.64 | 70.29 | 66.76 | 66.90 | 72,524 | -3.10(-4.43%) |
Oct 10, 2018 | 72.53 | 73.25 | 69.93 | 70.00 | 50,129 | -2.45(-3.38%) |
Oct 09, 2018 | 73.10 | 74.76 | 72.31 | 72.46 | 38,992 | -0.43(-0.59%) |
Oct 08, 2018 | 72.74 | 73.32 | 72.12 | 72.89 | 40,247 | +0.07(+0.10%) |
Oct 05, 2018 | 73.32 | 73.39 | 71.81 | 72.82 | 33,761 | -0.22(-0.30%) |
Oct 04, 2018 | 73.32 | 73.46 | 72.60 | 73.03 | 40,409 | -0.29(-0.39%) |
Oct 03, 2018 | 72.09 | 73.68 | 71.88 | 73.32 | 58,938 | +1.08(+1.50%) |
Oct 02, 2018 | 74.47 | 74.47 | 72.02 | 72.24 | 47,538 | -2.23(-3.00%) |
Oct 01, 2018 | 76.64 | 77.72 | 74.04 | 74.47 | 84,277 | -1.87(-2.46%) |
Sep 28, 2018 | 76.20 | 77.50 | 75.70 | 76.35 | 39,240 | +0.14(+0.19%) |
Sep 27, 2018 | 76.85 | 77.36 | 75.63 | 76.20 | 68,428 | -0.87(-1.12%) |
Sep 26, 2018 | 76.64 | 78.87 | 76.64 | 77.07 | 76,597 | +0.50(+0.66%) |
Sep 25, 2018 | 76.35 | 77.93 | 75.70 | 76.56 | 76,545 | +0.14(+0.19%) |
Sep 24, 2018 | 71.88 | 77.36 | 68.80 | 76.42 | 264,307 | +6.34(+9.05%) |
Sep 21, 2018 | 68.99 | 70.29 | 67.99 | 70.08 | 116,041 | +1.30(+1.89%) |
Sep 20, 2018 | 66.54 | 68.85 | 66.47 | 68.78 | 72,574 | +2.16(+3.25%) |
Sep 19, 2018 | 65.61 | 66.62 | 65.17 | 66.62 | 50,157 | +1.15(+1.76%) |
Sep 18, 2018 | 65.32 | 66.11 | 64.96 | 65.46 | 47,386 | +0.07(+0.11%) |
Sep 17, 2018 | 65.75 | 66.18 | 64.67 | 65.39 | 34,750 | -0.29(-0.44%) |
Sep 14, 2018 | 65.82 | 66.69 | 65.68 | 65.68 | 33,913 | -0.29(-0.44%) |
Sep 13, 2018 | 65.89 | 66.47 | 65.03 | 65.97 | 50,668 | +0.43(+0.66%) |
Sep 12, 2018 | 65.97 | 66.47 | 65.17 | 65.53 | 52,805 | -0.22(-0.33%) |
Sep 11, 2018 | 65.97 | 66.76 | 65.46 | 65.75 | 87,636 | -0.29(-0.44%) |
Sep 10, 2018 | 64.96 | 66.69 | 64.52 | 66.04 | 77,008 | +1.23(+1.89%) |
Sep 07, 2018 | 64.02 | 65.53 | 64.02 | 64.81 | 30,002 | +0.87(+1.35%) |
Sep 06, 2018 | 63.95 | 64.63 | 63.59 | 63.95 | 65,244 | +0.00(+0.00%) |
Sep 05, 2018 | 64.45 | 64.52 | 62.94 | 63.95 | 72,606 | -0.72(-1.11%) |