Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 57.26 | 58.84 | 56.57 | 58.65 | 160,400 | +1.35(+2.36%) |
Nov 29, 2018 | 56.29 | 57.91 | 56.09 | 57.30 | 156,675 | +0.80(+1.42%) |
Nov 28, 2018 | 55.28 | 56.54 | 54.81 | 56.50 | 168,298 | +1.97(+3.61%) |
Nov 27, 2018 | 54.06 | 55.27 | 53.47 | 54.53 | 105,147 | +0.19(+0.35%) |
Nov 26, 2018 | 53.26 | 54.48 | 52.84 | 54.34 | 103,850 | +1.84(+3.50%) |
Nov 23, 2018 | 52.00 | 53.20 | 51.57 | 52.50 | 63,600 | -0.16(-0.30%) |
Nov 21, 2018 | 52.66 | 52.66 | 52.66 | 0 | +2.21(+4.38%) | |
Nov 20, 2018 | 50.00 | 51.45 | 48.95 | 50.45 | 311,665 | -0.92(-1.79%) |
Nov 19, 2018 | 53.46 | 54.03 | 50.56 | 51.37 | 366,014 | -1.92(-3.60%) |
Nov 16, 2018 | 51.23 | 54.31 | 50.60 | 53.29 | 308,600 | +0.40(+0.76%) |
Nov 15, 2018 | 50.74 | 53.00 | 50.14 | 52.89 | 264,344 | +2.10(+4.13%) |
Nov 14, 2018 | 52.62 | 52.90 | 50.68 | 50.79 | 158,710 | -1.27(-2.44%) |
Nov 13, 2018 | 52.64 | 53.59 | 51.78 | 52.06 | 159,766 | -0.55(-1.05%) |
Nov 12, 2018 | 53.34 | 53.57 | 52.03 | 52.61 | 370,600 | -1.08(-2.01%) |
Nov 09, 2018 | 53.67 | 53.95 | 52.42 | 53.69 | 142,500 | -0.41(-0.76%) |
Nov 08, 2018 | 55.32 | 55.56 | 53.79 | 54.10 | 113,931 | -1.21(-2.19%) |
Nov 07, 2018 | 53.90 | 55.77 | 53.56 | 55.31 | 160,839 | +1.99(+3.73%) |
Nov 06, 2018 | 52.69 | 53.45 | 52.15 | 53.32 | 132,158 | +0.58(+1.10%) |
Nov 05, 2018 | 53.34 | 53.45 | 52.19 | 52.74 | 229,070 | -0.68(-1.27%) |
Nov 02, 2018 | 53.48 | 54.06 | 52.65 | 53.42 | 237,100 | +0.09(+0.17%) |
Nov 01, 2018 | 51.48 | 54.01 | 51.40 | 53.33 | 220,132 | +1.85(+3.59%) |
Oct 31, 2018 | 49.42 | 51.80 | 48.99 | 51.48 | 206,346 | +2.96(+6.10%) |
Oct 30, 2018 | 47.19 | 48.87 | 46.88 | 48.52 | 349,034 | +1.46(+3.10%) |
Oct 29, 2018 | 49.04 | 49.54 | 46.30 | 47.06 | 168,156 | -1.15(-2.39%) |
Oct 26, 2018 | 48.19 | 49.63 | 47.77 | 48.21 | 201,100 | -0.91(-1.85%) |
Oct 25, 2018 | 48.00 | 49.66 | 47.58 | 49.12 | 179,012 | +1.91(+4.05%) |
Oct 24, 2018 | 49.36 | 49.61 | 47.17 | 47.21 | 174,766 | -2.47(-4.97%) |
Oct 23, 2018 | 49.33 | 49.89 | 48.27 | 49.68 | 221,559 | -0.41(-0.82%) |
Oct 22, 2018 | 50.75 | 51.43 | 49.90 | 50.09 | 141,106 | -0.60(-1.18%) |
Oct 19, 2018 | 51.29 | 52.01 | 50.69 | 50.69 | 128,800 | -0.18(-0.35%) |
Oct 18, 2018 | 51.50 | 51.66 | 50.57 | 50.87 | 237,209 | -0.72(-1.40%) |
Oct 17, 2018 | 51.59 | 52.10 | 50.98 | 51.59 | 142,275 | -0.07(-0.14%) |
Oct 16, 2018 | 51.10 | 51.77 | 49.84 | 51.66 | 266,274 | +1.39(+2.77%) |
Oct 15, 2018 | 51.08 | 51.22 | 49.96 | 50.27 | 160,486 | -0.90(-1.76%) |
Oct 12, 2018 | 50.93 | 51.41 | 49.58 | 51.17 | 357,300 | +1.93(+3.92%) |
Oct 11, 2018 | 50.49 | 51.59 | 49.24 | 49.24 | 256,526 | -1.68(-3.30%) |
Oct 10, 2018 | 53.60 | 53.78 | 50.82 | 50.92 | 261,677 | -3.08(-5.70%) |
Oct 09, 2018 | 54.50 | 56.05 | 53.89 | 54.00 | 188,211 | -0.74(-1.35%) |
Oct 08, 2018 | 55.48 | 55.53 | 53.59 | 54.74 | 338,030 | -1.07(-1.92%) |
Oct 05, 2018 | 56.36 | 56.36 | 55.40 | 55.81 | 251,200 | -0.29(-0.52%) |
Oct 04, 2018 | 57.60 | 57.96 | 54.85 | 56.10 | 457,448 | -1.75(-3.03%) |
Oct 03, 2018 | 57.31 | 58.40 | 56.50 | 57.85 | 210,667 | +0.98(+1.72%) |
Oct 02, 2018 | 59.05 | 59.05 | 56.26 | 56.87 | 169,086 | -2.23(-3.77%) |
Oct 01, 2018 | 59.11 | 59.65 | 59.09 | 59.10 | 175,875 | +0.11(+0.19%) |
Sep 28, 2018 | 58.83 | 59.51 | 58.69 | 58.99 | 110,200 | -0.16(-0.27%) |
Sep 27, 2018 | 58.59 | 59.64 | 58.51 | 59.15 | 127,502 | +0.58(+0.99%) |
Sep 26, 2018 | 58.54 | 58.73 | 57.96 | 58.57 | 154,235 | +0.19(+0.33%) |
Sep 25, 2018 | 57.42 | 58.48 | 57.42 | 58.38 | 107,404 | +0.99(+1.73%) |
Sep 24, 2018 | 56.01 | 57.89 | 56.00 | 57.39 | 278,774 | +0.92(+1.63%) |
Sep 21, 2018 | 58.91 | 59.30 | 56.09 | 56.47 | 255,000 | -2.17(-3.70%) |
Sep 20, 2018 | 59.65 | 61.16 | 58.57 | 58.64 | 212,626 | -1.01(-1.69%) |
Sep 19, 2018 | 59.72 | 59.91 | 59.44 | 59.65 | 207,101 | +0.02(+0.03%) |
Sep 18, 2018 | 58.50 | 59.95 | 58.50 | 59.63 | 184,260 | +1.06(+1.81%) |
Sep 17, 2018 | 58.92 | 59.11 | 58.40 | 58.57 | 206,250 | -0.60(-1.01%) |
Sep 14, 2018 | 59.95 | 60.36 | 58.88 | 59.17 | 184,000 | -0.47(-0.79%) |
Sep 13, 2018 | 58.70 | 59.87 | 58.59 | 59.64 | 199,890 | +0.95(+1.62%) |
Sep 12, 2018 | 59.21 | 59.50 | 57.83 | 58.69 | 200,059 | -0.55(-0.93%) |
Sep 11, 2018 | 59.08 | 59.87 | 58.96 | 59.24 | 151,963 | -0.26(-0.44%) |
Sep 10, 2018 | 59.91 | 60.44 | 59.29 | 59.50 | 153,875 | +0.05(+0.08%) |
Sep 07, 2018 | 58.65 | 60.35 | 58.37 | 59.45 | 568,000 | +0.47(+0.80%) |
Sep 06, 2018 | 60.48 | 61.90 | 58.88 | 58.98 | 449,470 | -2.72(-4.41%) |
Sep 05, 2018 | 64.85 | 64.85 | 61.47 | 61.70 | 322,560 | -3.09(-4.77%) |