Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.35 | 57.50 | 55.86 | 57.45 | 262,200 | -1.61(-2.73%) |
Nov 29, 2018 | 59.60 | 60.09 | 58.75 | 59.06 | 107,851 | -0.29(-0.49%) |
Nov 28, 2018 | 57.71 | 60.37 | 57.14 | 59.35 | 297,027 | +2.01(+3.51%) |
Nov 27, 2018 | 58.85 | 59.12 | 56.76 | 57.34 | 276,834 | -1.50(-2.55%) |
Nov 26, 2018 | 59.45 | 59.84 | 58.51 | 58.84 | 79,871 | -0.11(-0.19%) |
Nov 23, 2018 | 59.21 | 59.58 | 58.92 | 58.95 | 121,400 | -2.83(-4.58%) |
Nov 21, 2018 | 61.78 | 61.78 | 61.78 | 0 | +2.15(+3.61%) | |
Nov 20, 2018 | 61.07 | 61.07 | 58.63 | 59.63 | 204,255 | -1.22(-2.00%) |
Nov 19, 2018 | 60.66 | 61.29 | 60.34 | 60.85 | 180,827 | -0.06(-0.10%) |
Nov 16, 2018 | 60.66 | 61.00 | 60.00 | 60.91 | 195,500 | +1.49(+2.51%) |
Nov 15, 2018 | 58.05 | 60.11 | 57.73 | 59.42 | 275,530 | +1.87(+3.25%) |
Nov 14, 2018 | 55.91 | 58.24 | 55.84 | 57.55 | 277,325 | +1.85(+3.32%) |
Nov 13, 2018 | 55.93 | 56.89 | 55.31 | 55.70 | 326,609 | -0.21(-0.38%) |
Nov 12, 2018 | 56.63 | 56.68 | 55.89 | 55.91 | 296,076 | -2.02(-3.49%) |
Nov 09, 2018 | 58.65 | 58.70 | 57.10 | 57.93 | 519,500 | -3.47(-5.65%) |
Nov 08, 2018 | 61.29 | 62.13 | 60.79 | 61.40 | 294,601 | -1.82(-2.88%) |
Nov 07, 2018 | 64.35 | 64.41 | 63.06 | 63.22 | 228,869 | +0.48(+0.77%) |
Nov 06, 2018 | 63.60 | 63.88 | 62.29 | 62.74 | 331,464 | -1.65(-2.56%) |
Nov 05, 2018 | 64.45 | 65.39 | 63.84 | 64.39 | 322,083 | -1.42(-2.16%) |
Nov 02, 2018 | 66.65 | 68.06 | 65.48 | 65.81 | 663,000 | +0.10(+0.15%) |
Nov 01, 2018 | 64.02 | 66.81 | 63.73 | 65.71 | 848,542 | +5.87(+9.81%) |
Oct 31, 2018 | 60.09 | 60.64 | 59.49 | 59.84 | 767,412 | -2.67(-4.27%) |
Oct 30, 2018 | 62.03 | 62.84 | 61.95 | 62.51 | 281,193 | +0.29(+0.47%) |
Oct 29, 2018 | 65.44 | 65.51 | 61.53 | 62.22 | 489,317 | -3.50(-5.32%) |
Oct 26, 2018 | 65.43 | 66.66 | 65.19 | 65.72 | 454,500 | +1.02(+1.57%) |
Oct 25, 2018 | 65.22 | 65.36 | 64.29 | 64.70 | 493,200 | -0.63(-0.96%) |
Oct 24, 2018 | 66.26 | 66.80 | 64.94 | 65.33 | 392,693 | -0.78(-1.18%) |
Oct 23, 2018 | 66.99 | 67.25 | 66.08 | 66.11 | 539,320 | +2.11(+3.30%) |
Oct 22, 2018 | 63.98 | 64.16 | 63.37 | 64.00 | 235,892 | -0.83(-1.28%) |
Oct 19, 2018 | 65.75 | 65.98 | 64.54 | 64.83 | 320,500 | +0.66(+1.03%) |
Oct 18, 2018 | 64.21 | 65.22 | 63.56 | 64.17 | 617,728 | -0.66(-1.02%) |
Oct 17, 2018 | 65.42 | 66.24 | 64.52 | 64.83 | 606,182 | -0.35(-0.54%) |
Oct 16, 2018 | 67.25 | 67.50 | 65.10 | 65.18 | 908,965 | -0.52(-0.79%) |
Oct 15, 2018 | 66.17 | 66.80 | 65.31 | 65.70 | 866,279 | +59.23(+915.46%) |
Oct 12, 2018 | 6.550 | 6.590 | 6.380 | 6.470 | 2,731,600 | +0.07(+1.09%) |
Oct 11, 2018 | 6.270 | 6.490 | 6.230 | 6.400 | 3,757,718 | +0.33(+5.44%) |
Oct 10, 2018 | 6.140 | 6.140 | 5.990 | 6.070 | 2,576,041 | -0.13(-2.10%) |
Oct 09, 2018 | 6.130 | 6.220 | 6.030 | 6.200 | 2,160,695 | +0.01(+0.16%) |
Oct 08, 2018 | 6.080 | 6.190 | 6.020 | 6.190 | 4,774,197 | -0.35(-5.35%) |
Oct 05, 2018 | 6.590 | 6.620 | 6.450 | 6.540 | 1,725,000 | +0.08(+1.24%) |
Oct 04, 2018 | 6.680 | 6.690 | 6.380 | 6.460 | 2,281,728 | -0.09(-1.37%) |
Oct 03, 2018 | 6.640 | 6.710 | 6.500 | 6.550 | 2,148,721 | -0.03(-0.46%) |
Oct 02, 2018 | 6.740 | 6.890 | 6.530 | 6.580 | 6,169,664 | +0.24(+3.79%) |
Oct 01, 2018 | 6.220 | 6.360 | 6.160 | 6.340 | 2,932,786 | -0.19(-2.91%) |
Sep 28, 2018 | 6.370 | 6.640 | 6.350 | 6.530 | 4,287,000 | +0.48(+7.93%) |
Sep 27, 2018 | 5.980 | 6.100 | 5.950 | 6.050 | 2,349,864 | -0.13(-2.10%) |
Sep 26, 2018 | 6.230 | 6.320 | 6.120 | 6.180 | 2,926,970 | -0.15(-2.37%) |
Sep 25, 2018 | 6.280 | 6.450 | 6.280 | 6.330 | 2,875,354 | +0.27(+4.46%) |
Sep 24, 2018 | 6.100 | 6.220 | 6.060 | 6.060 | 2,237,335 | -0.04(-0.66%) |
Sep 21, 2018 | 5.960 | 6.230 | 5.950 | 6.100 | 3,059,800 | -0.02(-0.33%) |
Sep 20, 2018 | 6.070 | 6.130 | 6.000 | 6.120 | 2,764,104 | +0.08(+1.32%) |
Sep 19, 2018 | 6.000 | 6.160 | 5.960 | 6.040 | 2,561,221 | +0.11(+1.85%) |
Sep 18, 2018 | 5.970 | 6.010 | 5.850 | 5.930 | 1,866,733 | -0.02(-0.34%) |
Sep 17, 2018 | 5.970 | 6.050 | 5.930 | 5.950 | 2,211,003 | +0.14(+2.41%) |
Sep 14, 2018 | 5.970 | 6.020 | 5.810 | 5.810 | 2,676,000 | -0.17(-2.84%) |
Sep 13, 2018 | 6.140 | 6.180 | 5.950 | 5.980 | 3,171,140 | -0.08(-1.32%) |
Sep 12, 2018 | 5.860 | 6.090 | 5.830 | 6.060 | 3,440,185 | +0.17(+2.89%) |
Sep 11, 2018 | 5.790 | 5.930 | 5.650 | 5.890 | 3,233,143 | -0.06(-1.01%) |
Sep 10, 2018 | 6.000 | 6.020 | 5.910 | 5.950 | 1,190,565 | +0.02(+0.25%) |
Sep 07, 2018 | 5.940 | 6.060 | 5.880 | 5.935 | 2,111,900 | -0.01(-0.08%) |
Sep 06, 2018 | 6.010 | 6.090 | 5.870 | 5.940 | 4,255,804 | -0.04(-0.67%) |
Sep 05, 2018 | 6.030 | 6.040 | 5.950 | 5.980 | 1,739,413 | +0.04(+0.67%) |