Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 51.17 | 51.76 | 50.74 | 50.83 | 222,568 | +0.27(+0.53%) |
Nov 29, 2018 | 50.29 | 51.19 | 49.54 | 50.56 | 322,134 | +1.29(+2.62%) |
Nov 28, 2018 | 51.95 | 53.18 | 49.17 | 49.27 | 369,311 | -3.83(-7.21%) |
Nov 27, 2018 | 54.80 | 54.98 | 53.04 | 53.10 | 233,493 | -0.96(-1.77%) |
Nov 26, 2018 | 53.91 | 54.82 | 53.37 | 54.06 | 199,374 | -2.18(-3.87%) |
Nov 23, 2018 | 56.29 | 56.37 | 55.39 | 56.23 | 159,423 | +1.84(+3.38%) |
Nov 21, 2018 | 54.39 | 54.39 | 54.39 | 0 | -2.99(-5.22%) | |
Nov 20, 2018 | 56.58 | 57.97 | 55.77 | 57.38 | 565,511 | +3.45(+6.39%) |
Nov 19, 2018 | 52.99 | 54.39 | 52.72 | 53.94 | 291,117 | +2.21(+4.28%) |
Nov 16, 2018 | 53.53 | 53.90 | 51.11 | 51.72 | 321,858 | -0.40(-0.77%) |
Nov 15, 2018 | 54.90 | 55.18 | 51.25 | 52.12 | 720,036 | -3.68(-6.60%) |
Nov 14, 2018 | 55.26 | 57.39 | 54.85 | 55.80 | 529,953 | -1.13(-1.99%) |
Nov 13, 2018 | 57.22 | 57.93 | 55.17 | 56.94 | 362,364 | -1.94(-3.30%) |
Nov 12, 2018 | 57.06 | 59.35 | 56.79 | 58.88 | 355,579 | +2.35(+4.16%) |
Nov 09, 2018 | 55.93 | 57.76 | 55.84 | 56.53 | 542,383 | +3.13(+5.87%) |
Nov 08, 2018 | 51.68 | 53.93 | 51.14 | 53.40 | 459,089 | +3.71(+7.46%) |
Nov 07, 2018 | 50.58 | 51.50 | 49.45 | 49.69 | 301,035 | -3.01(-5.72%) |
Nov 06, 2018 | 53.08 | 53.38 | 52.38 | 52.70 | 170,785 | +0.45(+0.85%) |
Nov 05, 2018 | 52.86 | 53.20 | 51.98 | 52.25 | 428,262 | -0.46(-0.88%) |
Nov 02, 2018 | 51.04 | 54.39 | 50.50 | 52.72 | 630,485 | -1.06(-1.97%) |
Nov 01, 2018 | 57.37 | 58.32 | 53.70 | 53.78 | 448,492 | -6.42(-10.67%) |
Oct 31, 2018 | 60.14 | 60.95 | 59.13 | 60.20 | 328,338 | -2.07(-3.33%) |
Oct 30, 2018 | 64.98 | 65.27 | 62.21 | 62.27 | 641,142 | -3.68(-5.58%) |
Oct 29, 2018 | 61.26 | 68.14 | 60.89 | 65.96 | 412,490 | +3.17(+5.05%) |
Oct 26, 2018 | 64.45 | 65.28 | 61.43 | 62.79 | 718,802 | +1.95(+3.21%) |
Oct 25, 2018 | 62.23 | 62.73 | 59.35 | 60.83 | 322,588 | -3.44(-5.35%) |
Oct 24, 2018 | 59.62 | 64.40 | 59.36 | 64.27 | 501,540 | +5.64(+9.62%) |
Oct 23, 2018 | 60.93 | 61.74 | 57.75 | 58.63 | 435,809 | +1.79(+3.16%) |
Oct 22, 2018 | 55.78 | 57.53 | 55.39 | 56.84 | 346,923 | -1.78(-3.03%) |
Oct 19, 2018 | 57.59 | 59.12 | 56.47 | 58.61 | 310,133 | -1.71(-2.84%) |
Oct 18, 2018 | 57.72 | 60.93 | 57.69 | 60.32 | 366,758 | +4.33(+7.74%) |
Oct 17, 2018 | 55.15 | 56.70 | 55.12 | 55.99 | 222,628 | +1.89(+3.49%) |
Oct 16, 2018 | 56.12 | 56.47 | 53.82 | 54.10 | 260,786 | -4.30(-7.37%) |
Oct 15, 2018 | 58.01 | 58.63 | 57.27 | 58.41 | 167,637 | +1.74(+3.07%) |
Oct 12, 2018 | 56.66 | 59.01 | 56.21 | 56.67 | 362,843 | -5.19(-8.39%) |
Oct 11, 2018 | 61.05 | 63.57 | 59.19 | 61.86 | 676,788 | +1.89(+3.15%) |
Oct 10, 2018 | 56.02 | 60.15 | 55.99 | 59.97 | 392,379 | +4.79(+8.68%) |
Oct 09, 2018 | 55.92 | 56.44 | 54.38 | 55.18 | 225,777 | +0.69(+1.26%) |
Oct 08, 2018 | 55.96 | 56.24 | 54.20 | 54.49 | 232,674 | -0.31(-0.56%) |
Oct 05, 2018 | 54.13 | 56.26 | 53.88 | 54.80 | 359,831 | +0.62(+1.15%) |
Oct 04, 2018 | 51.92 | 54.83 | 51.89 | 54.18 | 705,039 | +3.80(+7.55%) |
Oct 03, 2018 | 48.22 | 50.79 | 48.09 | 50.38 | 319,104 | +1.25(+2.54%) |
Oct 02, 2018 | 49.24 | 49.58 | 48.51 | 49.13 | 305,386 | +1.72(+3.63%) |
Oct 01, 2018 | 46.64 | 47.65 | 46.61 | 47.41 | 168,768 | +0.04(+0.08%) |
Sep 28, 2018 | 47.58 | 47.83 | 46.68 | 47.37 | 306,690 | +0.85(+1.82%) |
Sep 27, 2018 | 46.76 | 46.84 | 45.98 | 46.53 | 147,485 | -0.66(-1.40%) |
Sep 26, 2018 | 47.24 | 47.32 | 45.41 | 47.19 | 279,311 | -0.22(-0.47%) |
Sep 25, 2018 | 47.81 | 47.89 | 47.14 | 47.41 | 106,437 | -0.58(-1.20%) |
Sep 24, 2018 | 48.03 | 48.48 | 47.83 | 47.99 | 299,080 | +1.50(+3.23%) |
Sep 21, 2018 | 46.85 | 47.01 | 46.22 | 46.48 | 146,364 | -0.61(-1.30%) |
Sep 20, 2018 | 47.31 | 48.14 | 47.00 | 47.10 | 243,600 | -1.65(-3.39%) |
Sep 19, 2018 | 49.42 | 49.48 | 48.48 | 48.75 | 202,815 | -1.99(-3.93%) |
Sep 18, 2018 | 51.53 | 51.53 | 50.48 | 50.74 | 121,293 | -1.43(-2.74%) |
Sep 17, 2018 | 51.98 | 52.47 | 51.43 | 52.17 | 211,267 | +1.28(+2.52%) |
Sep 14, 2018 | 49.79 | 51.48 | 49.71 | 50.89 | 289,925 | +0.10(+0.20%) |
Sep 13, 2018 | 50.33 | 51.31 | 49.59 | 50.79 | 288,935 | -1.97(-3.73%) |
Sep 12, 2018 | 54.27 | 54.87 | 51.84 | 52.76 | 310,255 | -0.84(-1.58%) |
Sep 11, 2018 | 55.54 | 55.91 | 53.54 | 53.60 | 221,111 | -0.24(-0.45%) |
Sep 10, 2018 | 52.45 | 54.05 | 52.42 | 53.84 | 135,906 | +1.49(+2.85%) |
Sep 07, 2018 | 52.15 | 52.92 | 50.94 | 52.35 | 236,036 | +0.81(+1.57%) |
Sep 06, 2018 | 51.47 | 52.53 | 51.01 | 51.54 | 162,014 | -0.18(-0.34%) |
Sep 05, 2018 | 51.35 | 52.13 | 51.05 | 51.72 | 327,737 | +2.18(+4.40%) |