Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 49.19 | 50.60 | 48.69 | 50.40 | 235,400 | +0.62(+1.25%) |
Nov 29, 2018 | 49.67 | 50.52 | 49.25 | 49.78 | 172,639 | -0.04(-0.08%) |
Nov 28, 2018 | 48.85 | 50.29 | 48.85 | 49.82 | 214,261 | +1.06(+2.17%) |
Nov 27, 2018 | 48.31 | 49.40 | 47.50 | 48.76 | 229,262 | +0.56(+1.16%) |
Nov 26, 2018 | 48.99 | 49.80 | 47.84 | 48.20 | 190,186 | -0.28(-0.58%) |
Nov 23, 2018 | 48.42 | 49.38 | 47.99 | 48.48 | 110,000 | -0.21(-0.43%) |
Nov 21, 2018 | 48.69 | 48.69 | 48.69 | 0 | +1.12(+2.35%) | |
Nov 20, 2018 | 48.32 | 49.60 | 47.49 | 47.57 | 260,876 | -1.83(-3.70%) |
Nov 19, 2018 | 50.45 | 50.49 | 49.12 | 49.40 | 259,035 | -1.26(-2.49%) |
Nov 16, 2018 | 50.24 | 51.43 | 49.62 | 50.66 | 179,000 | +0.22(+0.44%) |
Nov 15, 2018 | 49.38 | 50.85 | 49.38 | 50.44 | 257,600 | +0.96(+1.94%) |
Nov 14, 2018 | 51.24 | 51.92 | 48.75 | 49.48 | 230,837 | -1.13(-2.23%) |
Nov 13, 2018 | 50.16 | 52.10 | 49.80 | 50.61 | 380,288 | +0.12(+0.24%) |
Nov 12, 2018 | 52.03 | 52.37 | 50.35 | 50.49 | 243,829 | -1.46(-2.81%) |
Nov 09, 2018 | 52.99 | 53.93 | 51.74 | 51.95 | 242,600 | -1.24(-2.33%) |
Nov 08, 2018 | 53.66 | 54.41 | 52.65 | 53.19 | 189,424 | -0.13(-0.24%) |
Nov 07, 2018 | 52.02 | 53.40 | 51.62 | 53.32 | 365,199 | +1.30(+2.50%) |
Nov 06, 2018 | 51.82 | 52.50 | 51.31 | 52.02 | 254,930 | +0.28(+0.54%) |
Nov 05, 2018 | 51.58 | 52.19 | 50.80 | 51.74 | 325,997 | +0.67(+1.31%) |
Nov 02, 2018 | 52.30 | 52.30 | 50.00 | 51.07 | 329,500 | -1.16(-2.22%) |
Nov 01, 2018 | 51.00 | 54.99 | 48.40 | 52.23 | 644,090 | +2.99(+6.07%) |
Oct 31, 2018 | 47.61 | 49.56 | 46.88 | 49.24 | 907,519 | +1.74(+3.66%) |
Oct 30, 2018 | 51.75 | 53.62 | 47.49 | 47.50 | 1,766,657 | -9.40(-16.52%) |
Oct 29, 2018 | 58.17 | 58.76 | 55.59 | 56.90 | 123,415 | -0.32(-0.56%) |
Oct 26, 2018 | 56.43 | 59.61 | 55.80 | 57.22 | 140,200 | -0.11(-0.19%) |
Oct 25, 2018 | 55.68 | 58.12 | 55.51 | 57.33 | 238,524 | +2.03(+3.67%) |
Oct 24, 2018 | 58.21 | 58.89 | 55.16 | 55.30 | 227,341 | -2.93(-5.03%) |
Oct 23, 2018 | 57.15 | 59.32 | 55.49 | 58.23 | 144,152 | +0.12(+0.21%) |
Oct 22, 2018 | 58.02 | 60.18 | 56.93 | 58.11 | 275,395 | +0.03(+0.05%) |
Oct 19, 2018 | 59.36 | 60.71 | 57.80 | 58.08 | 152,100 | -1.41(-2.37%) |
Oct 18, 2018 | 60.82 | 61.00 | 58.64 | 59.49 | 122,211 | -1.54(-2.52%) |
Oct 17, 2018 | 62.00 | 62.00 | 60.41 | 61.03 | 91,242 | -0.96(-1.55%) |
Oct 16, 2018 | 60.65 | 62.33 | 59.37 | 61.99 | 227,019 | +1.63(+2.70%) |
Oct 15, 2018 | 60.15 | 61.21 | 59.19 | 60.36 | 206,390 | +0.22(+0.37%) |
Oct 12, 2018 | 60.89 | 61.20 | 58.36 | 60.14 | 233,100 | +0.16(+0.27%) |
Oct 11, 2018 | 61.48 | 62.49 | 59.34 | 59.98 | 255,361 | -1.62(-2.63%) |
Oct 10, 2018 | 63.04 | 64.92 | 61.50 | 61.60 | 212,620 | -1.37(-2.18%) |
Oct 09, 2018 | 63.43 | 64.71 | 62.31 | 62.97 | 213,734 | -0.46(-0.73%) |
Oct 08, 2018 | 64.81 | 65.33 | 62.43 | 63.43 | 248,736 | -1.72(-2.64%) |
Oct 05, 2018 | 67.22 | 68.39 | 64.25 | 65.15 | 147,800 | -2.30(-3.41%) |
Oct 04, 2018 | 67.30 | 67.89 | 65.25 | 67.45 | 142,693 | -0.04(-0.06%) |
Oct 03, 2018 | 67.36 | 68.95 | 67.06 | 67.49 | 200,754 | -0.02(-0.03%) |
Oct 02, 2018 | 67.73 | 68.56 | 67.19 | 67.51 | 208,837 | -0.22(-0.32%) |
Oct 01, 2018 | 69.31 | 70.13 | 67.48 | 67.73 | 130,053 | -1.60(-2.31%) |
Sep 28, 2018 | 68.96 | 69.80 | 68.88 | 69.33 | 111,500 | +0.40(+0.58%) |
Sep 27, 2018 | 68.23 | 69.53 | 67.26 | 68.93 | 99,686 | +0.66(+0.97%) |
Sep 26, 2018 | 68.35 | 68.77 | 67.53 | 68.27 | 126,800 | +0.75(+1.11%) |
Sep 25, 2018 | 68.62 | 69.06 | 66.57 | 67.52 | 185,300 | -1.17(-1.70%) |
Sep 24, 2018 | 67.35 | 69.26 | 66.63 | 68.69 | 162,368 | +1.30(+1.93%) |
Sep 21, 2018 | 68.87 | 68.92 | 64.51 | 67.39 | 1,293,600 | -1.62(-2.35%) |
Sep 20, 2018 | 68.14 | 69.79 | 67.73 | 69.01 | 158,059 | +1.34(+1.98%) |
Sep 19, 2018 | 67.86 | 68.62 | 67.10 | 67.67 | 189,343 | -0.17(-0.25%) |
Sep 18, 2018 | 67.00 | 68.48 | 66.61 | 67.84 | 204,535 | +0.81(+1.21%) |
Sep 17, 2018 | 66.68 | 67.65 | 65.89 | 67.03 | 176,810 | +0.37(+0.56%) |
Sep 14, 2018 | 67.00 | 67.68 | 66.15 | 66.66 | 161,900 | -0.06(-0.09%) |
Sep 13, 2018 | 67.08 | 68.03 | 66.27 | 66.72 | 150,747 | -0.28(-0.42%) |
Sep 12, 2018 | 68.10 | 68.55 | 66.44 | 67.00 | 130,428 | -0.60(-0.89%) |
Sep 11, 2018 | 67.65 | 68.16 | 65.83 | 67.60 | 175,339 | +0.11(+0.16%) |
Sep 10, 2018 | 67.17 | 68.54 | 66.12 | 67.49 | 168,822 | +0.60(+0.90%) |
Sep 07, 2018 | 66.59 | 68.18 | 66.06 | 66.89 | 179,500 | +0.24(+0.36%) |
Sep 06, 2018 | 68.36 | 69.11 | 65.33 | 66.65 | 218,382 | -1.98(-2.89%) |
Sep 05, 2018 | 66.96 | 68.80 | 66.20 | 68.63 | 201,927 | +1.67(+2.49%) |