Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.67 | 54.44 | 52.37 | 54.38 | 117,522 | +1.47(+2.78%) |
Nov 29, 2018 | 52.76 | 53.84 | 52.26 | 52.91 | 115,663 | -0.16(-0.30%) |
Nov 28, 2018 | 50.86 | 53.07 | 49.94 | 53.07 | 162,565 | +2.83(+5.63%) |
Nov 27, 2018 | 49.93 | 50.61 | 48.97 | 50.25 | 90,392 | -0.38(-0.75%) |
Nov 26, 2018 | 49.95 | 51.04 | 49.57 | 50.63 | 93,032 | +1.65(+3.37%) |
Nov 23, 2018 | 48.01 | 50.28 | 47.39 | 48.98 | 125,430 | +0.44(+0.91%) |
Nov 21, 2018 | 48.54 | 48.54 | 48.54 | 0 | +0.69(+1.44%) | |
Nov 20, 2018 | 47.41 | 49.02 | 46.64 | 47.85 | 302,574 | -0.58(-1.20%) |
Nov 19, 2018 | 50.25 | 50.65 | 47.61 | 48.43 | 247,189 | -2.30(-4.53%) |
Nov 16, 2018 | 49.35 | 51.13 | 49.13 | 50.73 | 243,352 | +0.80(+1.60%) |
Nov 15, 2018 | 47.47 | 50.19 | 47.07 | 49.93 | 253,725 | +2.18(+4.56%) |
Nov 14, 2018 | 50.40 | 50.70 | 47.25 | 47.75 | 520,185 | -1.99(-4.00%) |
Nov 13, 2018 | 50.42 | 51.95 | 49.56 | 49.74 | 167,123 | -0.43(-0.86%) |
Nov 12, 2018 | 52.93 | 53.31 | 49.83 | 50.17 | 229,271 | -3.28(-6.13%) |
Nov 09, 2018 | 54.98 | 55.22 | 52.57 | 53.44 | 176,283 | -2.33(-4.17%) |
Nov 08, 2018 | 56.32 | 57.25 | 55.64 | 55.77 | 101,883 | -1.16(-2.04%) |
Nov 07, 2018 | 55.42 | 56.96 | 54.80 | 56.93 | 196,090 | +2.72(+5.01%) |
Nov 06, 2018 | 53.57 | 55.01 | 53.27 | 54.21 | 114,122 | +0.34(+0.63%) |
Nov 05, 2018 | 53.75 | 54.43 | 52.44 | 53.87 | 190,187 | +0.16(+0.30%) |
Nov 02, 2018 | 54.12 | 56.14 | 52.79 | 53.71 | 547,168 | -0.28(-0.52%) |
Nov 01, 2018 | 50.87 | 54.12 | 50.45 | 53.99 | 236,888 | +3.89(+7.76%) |
Oct 31, 2018 | 50.83 | 51.37 | 49.66 | 50.11 | 289,617 | +0.66(+1.33%) |
Oct 30, 2018 | 48.35 | 50.12 | 47.95 | 49.45 | 235,215 | +0.95(+1.96%) |
Oct 29, 2018 | 50.91 | 51.68 | 46.81 | 48.50 | 363,540 | -1.22(-2.45%) |
Oct 26, 2018 | 48.18 | 50.96 | 47.55 | 49.72 | 382,597 | -0.38(-0.76%) |
Oct 25, 2018 | 49.14 | 51.26 | 47.60 | 50.10 | 327,961 | +1.54(+3.17%) |
Oct 24, 2018 | 55.27 | 55.78 | 48.28 | 48.56 | 338,510 | -6.50(-11.81%) |
Oct 23, 2018 | 54.27 | 56.51 | 52.71 | 55.06 | 181,767 | -0.66(-1.18%) |
Oct 22, 2018 | 57.99 | 58.53 | 54.82 | 55.72 | 334,157 | -1.71(-2.97%) |
Oct 19, 2018 | 60.06 | 60.63 | 57.32 | 57.43 | 100,504 | -1.95(-3.28%) |
Oct 18, 2018 | 61.13 | 61.13 | 58.24 | 59.38 | 106,805 | -1.85(-3.02%) |
Oct 17, 2018 | 61.12 | 61.40 | 59.34 | 61.23 | 89,970 | -0.21(-0.34%) |
Oct 16, 2018 | 57.27 | 61.54 | 57.27 | 61.44 | 159,437 | +4.92(+8.71%) |
Oct 15, 2018 | 57.58 | 57.69 | 56.10 | 56.51 | 91,611 | -1.20(-2.08%) |
Oct 12, 2018 | 57.77 | 58.04 | 55.92 | 57.71 | 243,553 | +2.11(+3.79%) |
Oct 11, 2018 | 57.37 | 58.44 | 54.60 | 55.60 | 229,380 | -2.27(-3.92%) |
Oct 10, 2018 | 61.59 | 62.02 | 57.73 | 57.87 | 231,900 | -4.03(-6.50%) |
Oct 09, 2018 | 61.94 | 63.14 | 61.62 | 61.90 | 76,005 | -0.55(-0.88%) |
Oct 08, 2018 | 63.28 | 63.78 | 61.11 | 62.45 | 199,960 | -1.09(-1.71%) |
Oct 05, 2018 | 64.85 | 65.83 | 61.74 | 63.53 | 173,680 | -1.47(-2.26%) |
Oct 04, 2018 | 68.86 | 68.86 | 63.96 | 65.00 | 176,529 | -3.88(-5.63%) |
Oct 03, 2018 | 68.52 | 69.26 | 67.27 | 68.88 | 125,381 | +1.00(+1.47%) |
Oct 02, 2018 | 68.67 | 68.86 | 67.33 | 67.88 | 189,632 | -0.59(-0.86%) |
Oct 01, 2018 | 70.48 | 70.75 | 68.29 | 68.47 | 198,964 | -1.12(-1.61%) |
Sep 28, 2018 | 69.35 | 70.07 | 68.90 | 69.59 | 77,680 | +0.08(+0.11%) |
Sep 27, 2018 | 68.27 | 69.84 | 68.06 | 69.51 | 119,820 | +1.24(+1.81%) |
Sep 26, 2018 | 68.13 | 69.49 | 67.98 | 68.27 | 144,191 | +0.53(+0.78%) |
Sep 25, 2018 | 68.08 | 68.59 | 67.58 | 67.74 | 165,253 | +0.31(+0.46%) |
Sep 24, 2018 | 66.25 | 67.51 | 66.18 | 67.43 | 251,000 | +1.45(+2.20%) |
Sep 21, 2018 | 67.37 | 67.39 | 65.58 | 65.98 | 132,737 | -0.78(-1.17%) |
Sep 20, 2018 | 65.60 | 66.77 | 65.43 | 66.76 | 184,284 | +1.81(+2.78%) |
Sep 19, 2018 | 65.03 | 65.53 | 64.58 | 64.95 | 49,167 | +0.19(+0.29%) |
Sep 18, 2018 | 63.28 | 65.15 | 63.25 | 64.76 | 60,210 | +1.51(+2.38%) |
Sep 17, 2018 | 65.10 | 65.31 | 63.08 | 63.25 | 74,223 | -1.90(-2.91%) |
Sep 14, 2018 | 65.86 | 66.25 | 64.68 | 65.15 | 77,880 | -0.51(-0.78%) |
Sep 13, 2018 | 65.46 | 66.17 | 64.89 | 65.66 | 121,212 | +0.89(+1.37%) |
Sep 12, 2018 | 65.55 | 65.55 | 63.51 | 64.77 | 106,786 | +0.05(+0.08%) |
Sep 11, 2018 | 65.19 | 65.48 | 64.08 | 64.72 | 171,149 | -0.64(-0.98%) |
Sep 10, 2018 | 65.88 | 65.91 | 64.81 | 65.36 | 144,365 | +0.31(+0.48%) |
Sep 07, 2018 | 65.52 | 65.98 | 64.17 | 65.05 | 488,507 | -0.66(-1.00%) |
Sep 06, 2018 | 68.42 | 68.42 | 65.42 | 65.71 | 116,665 | -2.47(-3.62%) |
Sep 05, 2018 | 68.33 | 68.83 | 67.52 | 68.18 | 51,887 | -0.43(-0.63%) |