Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 46.99 | 47.85 | 42.90 | 43.29 | 2,011,400 | -3.97(-8.40%) |
Nov 29, 2018 | 47.94 | 49.81 | 45.62 | 47.26 | 2,355,817 | -0.16(-0.34%) |
Nov 28, 2018 | 46.46 | 47.66 | 44.33 | 47.42 | 1,891,716 | +1.39(+3.02%) |
Nov 27, 2018 | 45.72 | 47.62 | 45.16 | 46.03 | 846,227 | +0.96(+2.13%) |
Nov 26, 2018 | 43.34 | 45.38 | 42.45 | 45.07 | 999,812 | +2.41(+5.65%) |
Nov 23, 2018 | 41.46 | 44.29 | 41.33 | 42.66 | 566,000 | +0.98(+2.35%) |
Nov 21, 2018 | 41.68 | 41.68 | 41.68 | 0 | +0.46(+1.12%) | |
Nov 20, 2018 | 40.81 | 42.66 | 39.81 | 41.22 | 1,571,761 | -1.16(-2.74%) |
Nov 19, 2018 | 45.61 | 46.03 | 41.36 | 42.38 | 1,399,439 | -3.66(-7.95%) |
Nov 16, 2018 | 46.81 | 48.94 | 44.58 | 46.04 | 1,148,700 | -1.81(-3.78%) |
Nov 15, 2018 | 45.67 | 48.69 | 43.78 | 47.85 | 986,946 | +2.60(+5.75%) |
Nov 14, 2018 | 45.99 | 48.19 | 44.97 | 45.25 | 1,348,364 | -0.28(-0.61%) |
Nov 13, 2018 | 44.95 | 46.15 | 43.00 | 45.53 | 1,471,931 | +1.52(+3.45%) |
Nov 12, 2018 | 48.29 | 49.20 | 43.62 | 44.01 | 1,729,310 | -4.89(-10.00%) |
Nov 09, 2018 | 49.94 | 50.93 | 47.57 | 48.90 | 1,776,900 | -2.57(-4.99%) |
Nov 08, 2018 | 54.89 | 54.98 | 49.24 | 51.47 | 3,636,352 | +5.30(+11.48%) |
Nov 07, 2018 | 45.77 | 46.57 | 42.81 | 46.17 | 2,666,439 | +1.12(+2.49%) |
Nov 06, 2018 | 46.25 | 46.25 | 44.33 | 45.05 | 1,560,285 | -1.39(-2.99%) |
Nov 05, 2018 | 46.16 | 46.69 | 43.26 | 46.44 | 1,383,569 | +0.11(+0.24%) |
Nov 02, 2018 | 44.55 | 46.76 | 43.98 | 46.33 | 1,695,400 | +1.94(+4.37%) |
Nov 01, 2018 | 39.20 | 45.02 | 39.17 | 44.39 | 2,298,230 | +5.64(+14.55%) |
Oct 31, 2018 | 39.11 | 39.96 | 38.37 | 38.75 | 1,942,053 | +1.07(+2.84%) |
Oct 30, 2018 | 36.81 | 39.11 | 35.01 | 37.68 | 2,449,203 | -0.07(-0.19%) |
Oct 29, 2018 | 39.33 | 40.43 | 37.01 | 37.75 | 1,280,041 | -0.97(-2.51%) |
Oct 26, 2018 | 39.22 | 40.39 | 38.25 | 38.72 | 1,120,100 | -1.74(-4.30%) |
Oct 25, 2018 | 38.92 | 41.27 | 38.92 | 40.46 | 1,018,587 | +1.92(+4.98%) |
Oct 24, 2018 | 41.88 | 42.45 | 38.12 | 38.54 | 1,473,043 | -3.09(-7.42%) |
Oct 23, 2018 | 40.51 | 42.55 | 39.12 | 41.63 | 1,680,432 | +0.04(+0.10%) |
Oct 22, 2018 | 40.48 | 42.08 | 40.48 | 41.59 | 1,141,863 | +1.42(+3.53%) |
Oct 19, 2018 | 43.00 | 44.12 | 40.05 | 40.17 | 1,366,300 | -2.59(-6.06%) |
Oct 18, 2018 | 44.72 | 44.72 | 40.64 | 42.76 | 1,411,192 | -2.07(-4.62%) |
Oct 17, 2018 | 45.46 | 45.55 | 43.74 | 44.83 | 949,230 | -0.82(-1.80%) |
Oct 16, 2018 | 43.99 | 45.88 | 43.49 | 45.65 | 1,470,263 | +2.00(+4.58%) |
Oct 15, 2018 | 46.58 | 46.58 | 42.71 | 43.65 | 2,104,974 | -3.25(-6.93%) |
Oct 12, 2018 | 45.43 | 48.35 | 45.03 | 46.90 | 2,455,500 | +3.00(+6.83%) |
Oct 11, 2018 | 46.00 | 47.76 | 43.85 | 43.90 | 2,784,133 | -2.67(-5.73%) |
Oct 10, 2018 | 51.24 | 51.24 | 46.38 | 46.57 | 2,592,210 | -4.67(-9.11%) |
Oct 09, 2018 | 52.35 | 54.79 | 49.58 | 51.24 | 1,746,220 | -1.42(-2.70%) |
Oct 08, 2018 | 53.22 | 53.68 | 50.78 | 52.66 | 1,335,772 | -1.21(-2.25%) |
Oct 05, 2018 | 52.64 | 54.42 | 51.13 | 53.87 | 1,428,500 | +0.56(+1.05%) |
Oct 04, 2018 | 54.49 | 55.01 | 51.55 | 53.31 | 1,634,457 | -1.24(-2.27%) |
Oct 03, 2018 | 54.46 | 55.48 | 52.93 | 54.55 | 1,330,554 | +0.09(+0.17%) |
Oct 02, 2018 | 58.23 | 59.75 | 52.37 | 54.46 | 2,038,467 | -3.01(-5.24%) |
Oct 01, 2018 | 59.81 | 60.49 | 57.10 | 57.47 | 1,267,021 | -1.62(-2.74%) |
Sep 28, 2018 | 59.73 | 60.85 | 58.76 | 59.09 | 797,400 | -0.91(-1.52%) |
Sep 27, 2018 | 61.57 | 61.98 | 59.00 | 60.00 | 1,276,134 | -1.15(-1.88%) |
Sep 26, 2018 | 59.52 | 63.95 | 59.52 | 61.15 | 1,832,985 | +1.82(+3.07%) |
Sep 25, 2018 | 59.72 | 60.96 | 58.86 | 59.33 | 1,226,020 | -0.21(-0.35%) |
Sep 24, 2018 | 59.50 | 59.60 | 56.87 | 59.54 | 1,031,647 | -0.47(-0.78%) |
Sep 21, 2018 | 60.00 | 60.49 | 58.58 | 60.01 | 2,020,500 | -0.04(-0.07%) |
Sep 20, 2018 | 59.00 | 61.75 | 58.57 | 60.05 | 1,346,993 | +1.10(+1.87%) |
Sep 19, 2018 | 60.00 | 60.91 | 58.53 | 58.95 | 1,191,611 | -0.32(-0.54%) |
Sep 18, 2018 | 60.12 | 62.39 | 58.55 | 59.27 | 1,288,166 | -1.00(-1.66%) |
Sep 17, 2018 | 63.49 | 63.49 | 58.57 | 60.27 | 1,998,587 | -3.16(-4.98%) |
Sep 14, 2018 | 62.49 | 63.84 | 61.36 | 63.43 | 1,328,300 | -0.58(-0.91%) |
Sep 13, 2018 | 66.29 | 66.72 | 59.70 | 64.01 | 3,383,677 | -3.42(-5.07%) |
Sep 12, 2018 | 70.47 | 72.59 | 67.00 | 67.43 | 1,604,626 | -3.39(-4.79%) |
Sep 11, 2018 | 68.69 | 71.24 | 65.92 | 70.82 | 1,931,186 | +2.54(+3.72%) |
Sep 10, 2018 | 62.26 | 68.34 | 61.89 | 68.28 | 1,575,145 | +6.78(+11.02%) |
Sep 07, 2018 | 58.26 | 63.34 | 57.24 | 61.50 | 1,387,100 | +2.54(+4.31%) |
Sep 06, 2018 | 62.63 | 63.50 | 58.01 | 58.96 | 1,175,923 | -3.19(-5.13%) |
Sep 05, 2018 | 66.86 | 67.98 | 60.58 | 62.15 | 1,741,716 | -5.19(-7.71%) |