Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 53.41 | 54.28 | 52.14 | 53.67 | 404,800 | -0.24(-0.45%) |
Nov 29, 2018 | 54.55 | 55.52 | 53.50 | 53.91 | 348,332 | -1.17(-2.12%) |
Nov 28, 2018 | 53.82 | 55.08 | 52.77 | 55.08 | 451,991 | +1.76(+3.30%) |
Nov 27, 2018 | 54.70 | 54.97 | 52.07 | 53.32 | 434,980 | -2.19(-3.95%) |
Nov 26, 2018 | 54.35 | 55.61 | 53.56 | 55.51 | 512,525 | +2.23(+4.19%) |
Nov 23, 2018 | 52.70 | 55.00 | 52.70 | 53.28 | 217,100 | -0.35(-0.65%) |
Nov 21, 2018 | 53.63 | 53.63 | 53.63 | 0 | +2.64(+5.18%) | |
Nov 20, 2018 | 49.38 | 52.46 | 48.68 | 50.99 | 634,268 | +0.26(+0.51%) |
Nov 19, 2018 | 52.61 | 53.60 | 49.26 | 50.73 | 374,098 | -2.54(-4.77%) |
Nov 16, 2018 | 50.79 | 54.35 | 50.79 | 53.27 | 516,300 | +1.98(+3.86%) |
Nov 15, 2018 | 47.86 | 51.73 | 47.86 | 51.29 | 582,200 | +2.91(+6.01%) |
Nov 14, 2018 | 49.62 | 50.42 | 46.74 | 48.38 | 676,344 | -0.48(-0.98%) |
Nov 13, 2018 | 49.71 | 51.17 | 48.40 | 48.86 | 313,637 | -0.24(-0.49%) |
Nov 12, 2018 | 51.74 | 53.00 | 48.89 | 49.10 | 368,427 | -3.14(-6.01%) |
Nov 09, 2018 | 54.11 | 55.81 | 51.63 | 52.24 | 420,700 | -2.45(-4.48%) |
Nov 08, 2018 | 55.67 | 56.73 | 53.26 | 54.69 | 460,887 | +1.08(+2.01%) |
Nov 07, 2018 | 55.34 | 55.67 | 52.83 | 53.61 | 672,122 | -0.73(-1.34%) |
Nov 06, 2018 | 54.26 | 55.59 | 50.51 | 54.34 | 961,389 | +1.40(+2.64%) |
Nov 05, 2018 | 53.94 | 54.96 | 51.77 | 52.94 | 466,278 | -0.93(-1.73%) |
Nov 02, 2018 | 54.78 | 56.23 | 53.02 | 53.87 | 668,800 | -0.30(-0.55%) |
Nov 01, 2018 | 49.03 | 54.32 | 49.03 | 54.17 | 1,036,061 | +5.72(+11.81%) |
Oct 31, 2018 | 50.36 | 50.94 | 48.29 | 48.45 | 624,999 | -0.98(-1.98%) |
Oct 30, 2018 | 47.50 | 49.96 | 46.53 | 49.43 | 696,880 | +1.88(+3.95%) |
Oct 29, 2018 | 49.27 | 50.49 | 46.40 | 47.55 | 510,948 | -1.07(-2.20%) |
Oct 26, 2018 | 51.14 | 53.59 | 48.14 | 48.62 | 1,570,200 | -10.74(-18.09%) |
Oct 25, 2018 | 55.19 | 60.45 | 55.19 | 59.36 | 471,654 | +4.31(+7.83%) |
Oct 24, 2018 | 61.56 | 61.84 | 54.39 | 55.05 | 881,848 | -6.53(-10.60%) |
Oct 23, 2018 | 60.60 | 63.26 | 58.58 | 61.58 | 359,600 | -0.42(-0.68%) |
Oct 22, 2018 | 63.18 | 63.61 | 60.69 | 62.00 | 369,057 | -1.28(-2.02%) |
Oct 19, 2018 | 64.33 | 66.59 | 62.67 | 63.28 | 787,000 | -0.86(-1.34%) |
Oct 18, 2018 | 66.12 | 66.72 | 63.07 | 64.14 | 599,077 | -1.90(-2.88%) |
Oct 17, 2018 | 66.01 | 66.33 | 64.27 | 66.04 | 454,704 | -0.12(-0.18%) |
Oct 16, 2018 | 62.15 | 66.66 | 61.09 | 66.16 | 690,195 | +4.37(+7.07%) |
Oct 15, 2018 | 64.44 | 64.48 | 60.58 | 61.79 | 921,080 | -2.95(-4.56%) |
Oct 12, 2018 | 67.86 | 67.91 | 63.38 | 64.74 | 725,400 | -1.30(-1.97%) |
Oct 11, 2018 | 67.04 | 68.89 | 65.77 | 66.04 | 594,237 | -1.85(-2.72%) |
Oct 10, 2018 | 70.76 | 70.90 | 67.82 | 67.89 | 751,019 | -3.23(-4.54%) |
Oct 09, 2018 | 74.85 | 75.72 | 71.08 | 71.12 | 662,224 | -3.61(-4.83%) |
Oct 08, 2018 | 73.38 | 75.64 | 72.67 | 74.73 | 518,581 | +0.56(+0.76%) |
Oct 05, 2018 | 77.11 | 78.51 | 70.00 | 74.17 | 741,400 | -3.13(-4.05%) |
Oct 04, 2018 | 76.65 | 77.55 | 75.33 | 77.30 | 664,025 | +0.23(+0.30%) |
Oct 03, 2018 | 76.62 | 77.78 | 74.25 | 77.07 | 475,680 | +0.46(+0.60%) |
Oct 02, 2018 | 76.74 | 77.08 | 73.65 | 76.61 | 735,431 | +0.19(+0.25%) |
Oct 01, 2018 | 76.73 | 77.59 | 75.95 | 76.42 | 471,776 | +0.08(+0.10%) |
Sep 28, 2018 | 79.26 | 80.08 | 75.05 | 76.34 | 1,036,600 | -3.48(-4.36%) |
Sep 27, 2018 | 84.10 | 84.31 | 78.55 | 79.82 | 685,080 | -5.90(-6.88%) |
Sep 26, 2018 | 90.33 | 90.79 | 85.51 | 85.72 | 551,827 | -4.43(-4.91%) |
Sep 25, 2018 | 89.11 | 90.98 | 87.21 | 90.15 | 503,749 | +1.51(+1.70%) |
Sep 24, 2018 | 85.30 | 88.71 | 84.70 | 88.64 | 409,960 | +3.77(+4.44%) |
Sep 21, 2018 | 86.07 | 86.54 | 84.26 | 84.87 | 561,000 | -1.42(-1.65%) |
Sep 20, 2018 | 86.69 | 88.18 | 84.46 | 86.29 | 447,474 | +0.41(+0.48%) |
Sep 19, 2018 | 84.49 | 87.00 | 84.33 | 85.88 | 301,379 | +0.87(+1.02%) |
Sep 18, 2018 | 82.88 | 85.45 | 82.59 | 85.01 | 248,398 | +2.54(+3.08%) |
Sep 17, 2018 | 87.00 | 88.00 | 82.14 | 82.47 | 327,542 | -4.33(-4.99%) |
Sep 14, 2018 | 84.70 | 87.22 | 84.22 | 86.80 | 352,800 | +2.11(+2.49%) |
Sep 13, 2018 | 84.39 | 85.40 | 83.39 | 84.69 | 175,639 | +0.91(+1.09%) |
Sep 12, 2018 | 84.47 | 86.19 | 81.61 | 83.78 | 742,639 | -0.92(-1.09%) |
Sep 11, 2018 | 84.61 | 86.00 | 82.88 | 84.70 | 233,593 | +0.21(+0.25%) |
Sep 10, 2018 | 85.01 | 86.65 | 83.55 | 84.49 | 327,750 | -0.27(-0.32%) |
Sep 07, 2018 | 84.17 | 86.62 | 83.57 | 84.76 | 384,800 | +0.36(+0.43%) |
Sep 06, 2018 | 87.30 | 88.41 | 83.53 | 84.40 | 451,136 | -3.25(-3.71%) |
Sep 05, 2018 | 83.50 | 87.95 | 82.44 | 87.65 | 720,053 | +3.98(+4.76%) |