Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.13 | 40.64 | 38.62 | 40.54 | 73,533,344 | +1.51(+3.86%) |
Nov 29, 2018 | 39.69 | 40.06 | 38.73 | 39.03 | 54,901,296 | -0.63(-1.59%) |
Nov 28, 2018 | 39.27 | 39.72 | 37.94 | 39.66 | 81,057,248 | +1.57(+4.12%) |
Nov 27, 2018 | 37.66 | 38.91 | 37.30 | 38.09 | 74,340,512 | +0.17(+0.44%) |
Nov 26, 2018 | 37.14 | 38.03 | 36.32 | 37.92 | 82,054,848 | +1.99(+5.55%) |
Nov 23, 2018 | 35.51 | 37.07 | 35.38 | 35.93 | 41,564,128 | +0.07(+0.20%) |
Nov 21, 2018 | 35.86 | 35.86 | 35.86 | 0 | -1.08(-2.93%) | |
Nov 20, 2018 | 33.22 | 38.22 | 33.03 | 36.94 | 170,504,160 | +1.09(+3.03%) |
Nov 19, 2018 | 40.09 | 40.10 | 35.84 | 35.86 | 170,940,688 | -4.89(-12.00%) |
Nov 16, 2018 | 40.47 | 42.29 | 40.05 | 40.74 | 198,102,352 | -9.41(-18.76%) |
Nov 15, 2018 | 48.80 | 50.87 | 48.44 | 50.15 | 80,562,704 | +1.29(+2.64%) |
Nov 14, 2018 | 51.12 | 51.26 | 47.78 | 48.86 | 52,980,256 | -0.53(-1.06%) |
Nov 13, 2018 | 47.95 | 50.60 | 47.88 | 49.39 | 64,824,564 | +2.42(+5.15%) |
Nov 12, 2018 | 50.05 | 50.27 | 46.75 | 46.97 | 62,126,832 | -4.00(-7.84%) |
Nov 09, 2018 | 50.15 | 51.87 | 49.82 | 50.96 | 41,692,464 | -0.08(-0.16%) |
Nov 08, 2018 | 52.38 | 52.39 | 50.51 | 51.04 | 51,515,684 | -1.93(-3.65%) |
Nov 07, 2018 | 52.97 | 53.87 | 52.33 | 52.98 | 48,740,336 | +0.68(+1.29%) |
Nov 06, 2018 | 52.40 | 53.24 | 51.93 | 52.30 | 30,129,118 | -0.18(-0.34%) |
Nov 05, 2018 | 53.12 | 53.36 | 50.87 | 52.47 | 38,239,496 | -0.78(-1.47%) |
Nov 02, 2018 | 53.95 | 55.01 | 52.09 | 53.26 | 45,699,880 | -0.79(-1.46%) |
Nov 01, 2018 | 52.61 | 54.14 | 51.34 | 54.05 | 57,095,420 | +1.80(+3.45%) |
Oct 31, 2018 | 51.95 | 52.68 | 50.55 | 52.24 | 75,213,112 | +1.94(+3.86%) |
Oct 30, 2018 | 46.23 | 50.40 | 45.99 | 50.30 | 81,372,968 | +4.31(+9.36%) |
Oct 29, 2018 | 50.55 | 50.58 | 43.61 | 45.99 | 76,439,744 | -3.14(-6.39%) |
Oct 26, 2018 | 49.14 | 50.76 | 47.85 | 49.13 | 67,071,152 | -2.37(-4.59%) |
Oct 25, 2018 | 48.44 | 51.97 | 47.99 | 51.50 | 95,965,120 | +2.09(+4.23%) |
Oct 24, 2018 | 54.39 | 54.86 | 49.27 | 49.41 | 89,081,200 | -5.36(-9.79%) |
Oct 23, 2018 | 54.62 | 55.55 | 53.70 | 54.78 | 63,113,152 | -2.52(-4.39%) |
Oct 22, 2018 | 57.31 | 58.31 | 56.27 | 57.29 | 37,202,836 | +0.51(+0.89%) |
Oct 19, 2018 | 59.91 | 60.10 | 56.42 | 56.79 | 61,907,920 | -2.57(-4.33%) |
Oct 18, 2018 | 60.92 | 61.31 | 58.75 | 59.35 | 52,851,796 | -0.87(-1.45%) |
Oct 17, 2018 | 61.54 | 61.92 | 59.74 | 60.23 | 33,242,916 | -0.69(-1.13%) |
Oct 16, 2018 | 59.45 | 61.03 | 58.96 | 60.91 | 41,164,900 | +2.59(+4.44%) |
Oct 15, 2018 | 60.96 | 60.96 | 58.31 | 58.33 | 45,343,996 | -2.77(-4.53%) |
Oct 12, 2018 | 60.84 | 61.83 | 59.38 | 61.09 | 61,365,932 | +2.83(+4.85%) |
Oct 11, 2018 | 60.01 | 61.34 | 58.05 | 58.26 | 73,107,328 | -2.62(-4.30%) |
Oct 10, 2018 | 64.74 | 65.20 | 60.86 | 60.88 | 69,016,792 | -4.92(-7.48%) |
Oct 09, 2018 | 65.65 | 66.60 | 65.12 | 65.80 | 27,585,978 | -0.06(-0.09%) |
Oct 08, 2018 | 66.04 | 67.19 | 64.45 | 65.86 | 41,215,848 | -1.01(-1.52%) |
Oct 05, 2018 | 68.96 | 69.58 | 66.29 | 66.87 | 43,043,604 | -2.34(-3.38%) |
Oct 04, 2018 | 70.69 | 70.93 | 68.43 | 69.21 | 39,459,160 | -1.84(-2.59%) |
Oct 03, 2018 | 71.69 | 71.77 | 70.01 | 71.05 | 32,336,152 | +0.06(+0.09%) |
Oct 02, 2018 | 71.43 | 72.54 | 70.76 | 70.99 | 38,715,864 | -0.71(-1.00%) |
Oct 01, 2018 | 70.41 | 72.37 | 70.03 | 71.70 | 62,726,288 | +2.07(+2.97%) |
Sep 28, 2018 | 67.58 | 69.86 | 67.30 | 69.63 | 71,572,128 | +3.37(+5.09%) |
Sep 27, 2018 | 66.49 | 66.71 | 65.94 | 66.26 | 21,626,092 | +0.12(+0.18%) |
Sep 26, 2018 | 66.56 | 66.96 | 65.98 | 66.14 | 27,084,584 | -0.37(-0.56%) |
Sep 25, 2018 | 66.50 | 66.76 | 65.64 | 66.51 | 28,275,860 | +0.67(+1.02%) |
Sep 24, 2018 | 64.97 | 65.87 | 64.10 | 65.84 | 29,644,076 | +0.56(+0.85%) |
Sep 21, 2018 | 66.10 | 66.56 | 64.95 | 65.28 | 43,900,376 | -0.70(-1.06%) |
Sep 20, 2018 | 66.17 | 66.60 | 65.44 | 65.98 | 43,430,756 | -1.41(-2.10%) |
Sep 19, 2018 | 66.97 | 67.57 | 66.47 | 67.39 | 22,671,874 | +0.24(+0.35%) |
Sep 18, 2018 | 67.92 | 68.95 | 67.09 | 67.16 | 30,208,080 | -0.72(-1.06%) |
Sep 17, 2018 | 68.24 | 68.73 | 67.68 | 67.88 | 20,706,932 | -0.62(-0.90%) |
Sep 14, 2018 | 68.14 | 69.16 | 67.77 | 68.50 | 39,038,204 | +1.26(+1.88%) |
Sep 13, 2018 | 67.12 | 68.14 | 66.94 | 67.24 | 30,777,552 | +0.78(+1.17%) |
Sep 12, 2018 | 67.20 | 67.39 | 64.90 | 66.46 | 42,272,560 | -1.14(-1.69%) |
Sep 11, 2018 | 67.61 | 68.49 | 67.40 | 67.60 | 24,516,992 | -0.48(-0.70%) |
Sep 10, 2018 | 67.59 | 68.37 | 67.15 | 68.08 | 22,207,058 | +0.71(+1.06%) |
Sep 07, 2018 | 66.66 | 68.62 | 66.21 | 67.36 | 29,805,006 | -0.21(-0.32%) |
Sep 06, 2018 | 68.83 | 68.85 | 67.25 | 67.58 | 32,560,252 | -1.41(-2.05%) |
Sep 05, 2018 | 70.12 | 70.48 | 68.18 | 68.99 | 39,656,840 | -1.31(-1.86%) |