Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 54.30 | 55.35 | 53.70 | 53.70 | 1,746 | -1.80(-3.24%) |
Nov 29, 2018 | 56.10 | 56.70 | 55.20 | 55.50 | 1,271 | +0.00(+0.00%) |
Nov 28, 2018 | 55.80 | 57.32 | 53.40 | 55.50 | 1,044 | -0.60(-1.07%) |
Nov 27, 2018 | 56.70 | 56.78 | 53.10 | 56.10 | 1,802 | -1.15(-2.01%) |
Nov 26, 2018 | 55.50 | 57.57 | 52.80 | 57.25 | 8,296 | +2.05(+3.71%) |
Nov 23, 2018 | 54.60 | 55.20 | 52.80 | 55.20 | 626 | +0.90(+1.66%) |
Nov 21, 2018 | 54.30 | 54.30 | 54.30 | 0 | +0.60(+1.12%) | |
Nov 20, 2018 | 55.50 | 55.50 | 53.40 | 53.70 | 2,166 | -0.60(-1.10%) |
Nov 19, 2018 | 60.00 | 60.00 | 54.30 | 54.30 | 3,699 | -3.90(-6.70%) |
Nov 16, 2018 | 59.70 | 60.30 | 55.50 | 58.20 | 2,823 | -1.50(-2.51%) |
Nov 15, 2018 | 57.90 | 61.50 | 57.60 | 59.70 | 2,807 | +1.06(+1.81%) |
Nov 14, 2018 | 60.00 | 63.00 | 57.90 | 58.64 | 1,357 | -1.36(-2.27%) |
Nov 13, 2018 | 57.90 | 60.60 | 57.60 | 60.00 | 3,031 | +1.80(+3.09%) |
Nov 12, 2018 | 62.10 | 63.25 | 57.60 | 58.20 | 3,442 | -4.20(-6.73%) |
Nov 09, 2018 | 60.00 | 62.55 | 55.47 | 62.40 | 5,126 | +2.40(+4.00%) |
Nov 08, 2018 | 51.30 | 62.10 | 51.30 | 60.00 | 7,888 | +4.20(+7.53%) |
Nov 07, 2018 | 61.80 | 62.40 | 55.80 | 55.80 | 9,212 | -6.30(-10.14%) |
Nov 06, 2018 | 51.60 | 80.70 | 51.00 | 62.10 | 46,913 | -1.50(-2.36%) |
Nov 05, 2018 | 70.50 | 72.00 | 57.00 | 63.60 | 16,273 | -1.20(-1.85%) |
Nov 02, 2018 | 56.40 | 67.50 | 55.50 | 64.80 | 17,673 | +10.20(+18.68%) |
Nov 01, 2018 | 51.00 | 55.80 | 50.91 | 54.60 | 2,734 | +3.90(+7.69%) |
Oct 31, 2018 | 48.30 | 51.00 | 48.00 | 50.70 | 6,999 | +0.30(+0.60%) |
Oct 30, 2018 | 51.90 | 52.39 | 49.50 | 50.40 | 1,857 | -1.50(-2.89%) |
Oct 29, 2018 | 50.79 | 53.40 | 50.79 | 51.90 | 2,308 | +1.50(+2.98%) |
Oct 26, 2018 | 51.15 | 51.60 | 49.80 | 50.40 | 1,583 | -0.30(-0.59%) |
Oct 25, 2018 | 53.70 | 55.50 | 48.30 | 50.70 | 4,893 | -0.30(-0.59%) |
Oct 24, 2018 | 55.50 | 55.50 | 50.70 | 51.00 | 3,847 | -2.42(-4.53%) |
Oct 23, 2018 | 54.00 | 55.50 | 52.50 | 53.42 | 3,680 | -0.88(-1.62%) |
Oct 22, 2018 | 57.00 | 57.00 | 54.30 | 54.30 | 2,782 | -1.20(-2.16%) |
Oct 19, 2018 | 55.50 | 57.00 | 55.50 | 55.50 | 3,590 | -0.30(-0.54%) |
Oct 18, 2018 | 56.10 | 56.40 | 55.20 | 55.80 | 2,288 | -0.30(-0.53%) |
Oct 17, 2018 | 56.10 | 57.90 | 56.10 | 56.10 | 1,856 | +0.11(+0.20%) |
Oct 16, 2018 | 57.30 | 58.20 | 55.80 | 55.99 | 3,566 | -0.11(-0.20%) |
Oct 15, 2018 | 57.60 | 59.10 | 56.10 | 56.10 | 1,508 | -1.50(-2.60%) |
Oct 12, 2018 | 55.20 | 61.50 | 54.90 | 57.60 | 1,760 | +0.60(+1.05%) |
Oct 11, 2018 | 55.50 | 57.90 | 55.50 | 57.00 | 3,347 | +1.80(+3.26%) |
Oct 10, 2018 | 58.20 | 58.80 | 55.20 | 55.20 | 5,330 | -1.20(-2.13%) |
Oct 09, 2018 | 55.80 | 59.40 | 55.80 | 56.40 | 4,279 | -1.20(-2.08%) |
Oct 08, 2018 | 59.10 | 60.90 | 57.60 | 57.60 | 2,365 | -1.80(-3.03%) |
Oct 05, 2018 | 59.70 | 61.50 | 57.90 | 59.40 | 3,253 | -0.60(-1.00%) |
Oct 04, 2018 | 57.90 | 61.50 | 57.90 | 60.00 | 2,397 | -1.50(-2.44%) |
Oct 03, 2018 | 57.60 | 61.50 | 57.60 | 61.50 | 1,458 | +2.10(+3.54%) |
Oct 02, 2018 | 62.70 | 62.70 | 58.50 | 59.40 | 1,265 | +0.00(+0.00%) |
Oct 01, 2018 | 57.90 | 60.30 | 57.90 | 59.40 | 1,702 | +1.20(+2.06%) |
Sep 28, 2018 | 59.70 | 60.00 | 58.20 | 58.20 | 1,856 | -1.50(-2.51%) |
Sep 27, 2018 | 62.40 | 62.40 | 58.20 | 59.70 | 2,272 | -0.30(-0.50%) |
Sep 26, 2018 | 57.30 | 61.45 | 57.30 | 60.00 | 1,528 | -1.20(-1.96%) |
Sep 25, 2018 | 66.30 | 66.30 | 59.70 | 61.20 | 3,801 | -2.10(-3.32%) |
Sep 24, 2018 | 62.40 | 65.70 | 62.40 | 63.30 | 1,806 | +0.00(+0.00%) |
Sep 21, 2018 | 66.60 | 66.60 | 63.30 | 63.30 | 2,063 | -3.30(-4.95%) |
Sep 20, 2018 | 68.70 | 68.70 | 63.30 | 66.60 | 3,125 | +0.90(+1.37%) |
Sep 19, 2018 | 72.00 | 72.00 | 64.50 | 65.70 | 6,256 | -3.30(-4.78%) |
Sep 18, 2018 | 74.40 | 74.40 | 67.50 | 69.00 | 2,000 | +2.10(+3.14%) |
Sep 17, 2018 | 69.90 | 76.20 | 66.90 | 66.90 | 10,867 | -2.40(-3.46%) |
Sep 14, 2018 | 67.50 | 69.60 | 66.30 | 69.30 | 4,516 | +3.60(+5.48%) |
Sep 13, 2018 | 65.40 | 66.00 | 63.60 | 65.70 | 3,450 | +2.10(+3.30%) |
Sep 12, 2018 | 64.50 | 66.00 | 62.70 | 63.60 | 3,902 | +0.90(+1.44%) |
Sep 11, 2018 | 63.00 | 63.30 | 62.10 | 62.70 | 1,157 | -0.30(-0.48%) |
Sep 10, 2018 | 60.30 | 65.70 | 59.70 | 63.00 | 7,023 | +3.90(+6.60%) |
Sep 07, 2018 | 58.50 | 59.10 | 57.30 | 59.10 | 993 | +0.90(+1.55%) |
Sep 06, 2018 | 59.10 | 60.30 | 57.30 | 58.20 | 1,510 | -0.60(-1.02%) |
Sep 05, 2018 | 59.70 | 59.70 | 56.70 | 58.80 | 2,329 | -0.60(-1.01%) |