Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 42.81 | 43.66 | 42.59 | 42.67 | 663,212 | -0.24(-0.56%) |
Nov 29, 2018 | 42.58 | 43.53 | 42.40 | 42.91 | 737,586 | +0.20(+0.47%) |
Nov 28, 2018 | 42.77 | 42.96 | 41.55 | 42.71 | 1,023,984 | -0.29(-0.66%) |
Nov 27, 2018 | 43.79 | 44.21 | 42.96 | 43.00 | 501,002 | -1.03(-2.34%) |
Nov 26, 2018 | 43.95 | 44.69 | 42.96 | 44.03 | 636,249 | -0.04(-0.10%) |
Nov 23, 2018 | 43.08 | 44.40 | 42.98 | 44.07 | 719,311 | +1.11(+2.59%) |
Nov 21, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.75(+1.77%) | |
Nov 20, 2018 | 40.29 | 43.71 | 39.86 | 42.21 | 1,802,546 | +1.03(+2.50%) |
Nov 19, 2018 | 40.70 | 43.71 | 39.32 | 41.18 | 6,846,440 | -9.68(-19.04%) |
Nov 16, 2018 | 50.29 | 52.04 | 49.66 | 50.87 | 913,461 | +0.67(+1.33%) |
Nov 15, 2018 | 55.96 | 58.46 | 49.14 | 50.20 | 2,798,604 | -5.19(-9.38%) |
Nov 14, 2018 | 55.43 | 56.03 | 55.14 | 55.39 | 963,920 | +0.45(+0.81%) |
Nov 13, 2018 | 55.76 | 55.76 | 54.71 | 54.95 | 601,704 | -0.23(-0.42%) |
Nov 12, 2018 | 56.36 | 56.56 | 55.08 | 55.18 | 343,373 | -1.26(-2.23%) |
Nov 09, 2018 | 56.50 | 57.15 | 55.80 | 56.44 | 237,436 | -0.30(-0.53%) |
Nov 08, 2018 | 56.68 | 57.88 | 56.29 | 56.74 | 396,438 | -0.44(-0.76%) |
Nov 07, 2018 | 56.70 | 57.24 | 55.40 | 57.18 | 676,246 | +0.55(+0.97%) |
Nov 06, 2018 | 56.18 | 57.36 | 55.94 | 56.63 | 382,323 | +0.32(+0.56%) |
Nov 05, 2018 | 56.43 | 57.06 | 56.12 | 56.31 | 280,370 | -0.08(-0.14%) |
Nov 02, 2018 | 56.94 | 58.01 | 56.19 | 56.39 | 222,152 | -0.33(-0.57%) |
Nov 01, 2018 | 55.98 | 57.06 | 55.82 | 56.71 | 505,474 | +1.05(+1.88%) |
Oct 31, 2018 | 55.93 | 56.06 | 54.54 | 55.67 | 395,352 | +0.05(+0.09%) |
Oct 30, 2018 | 54.54 | 55.98 | 53.98 | 55.62 | 590,744 | +1.35(+2.50%) |
Oct 29, 2018 | 54.18 | 54.94 | 53.63 | 54.26 | 620,192 | +0.51(+0.94%) |
Oct 26, 2018 | 54.72 | 54.72 | 53.11 | 53.76 | 588,983 | -1.59(-2.88%) |
Oct 25, 2018 | 55.15 | 55.86 | 54.39 | 55.35 | 562,810 | +0.61(+1.11%) |
Oct 24, 2018 | 55.30 | 55.75 | 54.04 | 54.74 | 712,404 | -0.58(-1.05%) |
Oct 23, 2018 | 54.30 | 55.58 | 53.82 | 55.32 | 497,142 | +0.09(+0.17%) |
Oct 22, 2018 | 57.04 | 57.81 | 54.96 | 55.23 | 569,944 | -1.43(-2.53%) |
Oct 19, 2018 | 57.39 | 58.04 | 56.05 | 56.66 | 379,899 | -0.29(-0.51%) |
Oct 18, 2018 | 58.62 | 59.11 | 56.94 | 56.95 | 221,776 | -1.63(-2.78%) |
Oct 17, 2018 | 58.93 | 60.02 | 58.29 | 58.58 | 344,466 | -1.24(-2.08%) |
Oct 16, 2018 | 60.64 | 60.64 | 59.37 | 59.82 | 458,869 | -0.27(-0.44%) |
Oct 15, 2018 | 58.39 | 60.53 | 58.23 | 60.09 | 568,837 | +1.81(+3.10%) |
Oct 12, 2018 | 58.16 | 58.42 | 56.60 | 58.28 | 577,549 | +0.64(+1.12%) |
Oct 11, 2018 | 58.13 | 59.12 | 57.40 | 57.64 | 575,961 | -0.63(-1.09%) |
Oct 10, 2018 | 60.66 | 61.01 | 58.22 | 58.27 | 567,581 | -2.94(-4.80%) |
Oct 09, 2018 | 61.73 | 62.32 | 60.98 | 61.21 | 594,710 | -0.79(-1.27%) |
Oct 08, 2018 | 59.97 | 62.20 | 59.95 | 62.00 | 656,614 | +1.94(+3.22%) |
Oct 05, 2018 | 61.99 | 62.51 | 59.03 | 60.06 | 569,498 | -2.25(-3.60%) |
Oct 04, 2018 | 63.22 | 63.22 | 61.26 | 62.31 | 771,015 | -1.50(-2.35%) |
Oct 03, 2018 | 64.04 | 64.22 | 63.29 | 63.81 | 721,382 | -0.03(-0.04%) |
Oct 02, 2018 | 63.76 | 64.59 | 63.20 | 63.83 | 607,340 | +0.03(+0.04%) |
Oct 01, 2018 | 64.22 | 64.29 | 63.59 | 63.81 | 545,185 | -0.23(-0.36%) |
Sep 28, 2018 | 64.31 | 64.50 | 63.54 | 64.04 | 690,842 | -0.10(-0.16%) |
Sep 27, 2018 | 65.84 | 66.54 | 63.93 | 64.14 | 948,872 | -1.51(-2.30%) |
Sep 26, 2018 | 67.37 | 67.55 | 65.49 | 65.65 | 646,532 | -1.79(-2.66%) |
Sep 25, 2018 | 68.76 | 68.76 | 67.18 | 67.44 | 688,793 | -0.82(-1.21%) |
Sep 24, 2018 | 69.25 | 69.28 | 67.43 | 68.27 | 355,736 | -0.97(-1.40%) |
Sep 21, 2018 | 70.28 | 70.71 | 69.23 | 69.23 | 540,096 | -1.09(-1.55%) |
Sep 20, 2018 | 70.37 | 70.64 | 69.93 | 70.32 | 325,776 | +0.57(+0.81%) |
Sep 19, 2018 | 70.27 | 70.53 | 69.70 | 69.76 | 274,130 | -0.30(-0.43%) |
Sep 18, 2018 | 70.25 | 70.54 | 69.50 | 70.06 | 246,359 | -0.39(-0.55%) |
Sep 17, 2018 | 71.67 | 71.67 | 70.02 | 70.44 | 299,157 | -0.27(-0.38%) |
Sep 14, 2018 | 71.36 | 71.62 | 70.50 | 70.71 | 534,612 | -0.50(-0.70%) |
Sep 13, 2018 | 71.81 | 72.05 | 70.01 | 71.21 | 589,988 | -0.44(-0.61%) |
Sep 12, 2018 | 69.00 | 71.98 | 69.00 | 71.64 | 542,576 | +2.61(+3.79%) |
Sep 11, 2018 | 69.34 | 69.89 | 68.00 | 69.03 | 524,633 | -0.73(-1.04%) |
Sep 10, 2018 | 70.92 | 71.47 | 69.42 | 69.76 | 382,671 | -1.17(-1.64%) |
Sep 07, 2018 | 73.09 | 73.54 | 70.87 | 70.92 | 510,226 | -2.17(-2.97%) |
Sep 06, 2018 | 73.61 | 74.30 | 73.00 | 73.09 | 434,441 | -0.56(-0.76%) |
Sep 05, 2018 | 73.01 | 73.97 | 72.23 | 73.65 | 441,905 | +0.60(+0.82%) |