Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 61.76 | 64.00 | 60.75 | 63.65 | 2,567,700 | +2.28(+3.72%) |
Nov 29, 2018 | 58.00 | 62.16 | 57.30 | 61.37 | 2,265,542 | +3.23(+5.56%) |
Nov 28, 2018 | 56.90 | 58.44 | 55.12 | 58.14 | 1,920,619 | +4.66(+8.71%) |
Nov 27, 2018 | 54.53 | 55.00 | 53.16 | 53.48 | 1,245,335 | -1.55(-2.82%) |
Nov 26, 2018 | 52.72 | 55.64 | 52.61 | 55.03 | 1,693,671 | +2.98(+5.73%) |
Nov 23, 2018 | 50.20 | 52.74 | 50.00 | 52.05 | 822,600 | +0.36(+0.70%) |
Nov 21, 2018 | 51.69 | 51.69 | 51.69 | 0 | +3.87(+8.09%) | |
Nov 20, 2018 | 43.95 | 49.42 | 41.88 | 47.82 | 4,426,653 | -0.85(-1.75%) |
Nov 19, 2018 | 57.11 | 57.52 | 48.61 | 48.67 | 3,853,384 | -9.04(-15.66%) |
Nov 16, 2018 | 57.65 | 59.27 | 56.49 | 57.71 | 1,745,200 | -0.31(-0.53%) |
Nov 15, 2018 | 54.58 | 58.47 | 54.51 | 58.02 | 1,874,981 | +3.16(+5.76%) |
Nov 14, 2018 | 55.87 | 56.35 | 54.09 | 54.86 | 1,468,168 | -0.14(-0.25%) |
Nov 13, 2018 | 55.16 | 57.19 | 54.57 | 55.00 | 1,522,068 | +0.38(+0.70%) |
Nov 12, 2018 | 58.89 | 58.94 | 53.34 | 54.62 | 2,639,921 | -4.66(-7.86%) |
Nov 09, 2018 | 60.31 | 60.48 | 57.57 | 59.28 | 1,657,300 | -2.21(-3.59%) |
Nov 08, 2018 | 62.20 | 63.66 | 60.61 | 61.49 | 1,899,252 | -1.11(-1.77%) |
Nov 07, 2018 | 57.35 | 63.48 | 57.28 | 62.60 | 2,272,456 | +6.50(+11.59%) |
Nov 06, 2018 | 56.76 | 57.95 | 55.59 | 56.10 | 966,827 | -0.43(-0.76%) |
Nov 05, 2018 | 57.90 | 57.90 | 54.71 | 56.53 | 1,481,194 | -1.24(-2.15%) |
Nov 02, 2018 | 60.00 | 60.96 | 57.27 | 57.77 | 1,621,900 | -2.16(-3.60%) |
Nov 01, 2018 | 59.24 | 59.94 | 56.90 | 59.93 | 1,543,607 | +1.57(+2.69%) |
Oct 31, 2018 | 54.99 | 58.45 | 54.50 | 58.36 | 2,260,681 | +4.83(+9.02%) |
Oct 30, 2018 | 52.48 | 53.73 | 51.08 | 53.53 | 1,694,928 | +1.05(+2.00%) |
Oct 29, 2018 | 54.00 | 54.97 | 51.30 | 52.48 | 1,767,783 | +0.54(+1.04%) |
Oct 26, 2018 | 51.01 | 53.78 | 50.80 | 51.94 | 2,238,400 | -3.00(-5.46%) |
Oct 25, 2018 | 53.50 | 55.71 | 53.01 | 54.94 | 1,331,092 | +2.16(+4.09%) |
Oct 24, 2018 | 56.81 | 57.63 | 52.67 | 52.78 | 1,587,099 | -4.49(-7.84%) |
Oct 23, 2018 | 54.93 | 57.45 | 53.55 | 57.27 | 2,208,457 | -0.15(-0.26%) |
Oct 22, 2018 | 56.52 | 57.81 | 55.29 | 57.42 | 1,098,275 | +1.66(+2.98%) |
Oct 19, 2018 | 60.20 | 60.50 | 55.56 | 55.76 | 1,560,700 | -3.63(-6.11%) |
Oct 18, 2018 | 61.80 | 62.35 | 57.77 | 59.39 | 1,977,056 | -2.87(-4.61%) |
Oct 17, 2018 | 62.24 | 62.92 | 60.80 | 62.26 | 1,983,208 | +0.35(+0.57%) |
Oct 16, 2018 | 59.00 | 62.18 | 58.35 | 61.91 | 2,105,805 | +3.69(+6.34%) |
Oct 15, 2018 | 57.59 | 58.58 | 56.82 | 58.22 | 1,917,649 | +0.63(+1.09%) |
Oct 12, 2018 | 57.71 | 58.80 | 55.86 | 57.59 | 2,689,300 | +2.95(+5.40%) |
Oct 11, 2018 | 54.82 | 56.80 | 53.79 | 54.64 | 2,676,621 | -0.78(-1.41%) |
Oct 10, 2018 | 59.51 | 59.86 | 55.35 | 55.42 | 4,592,324 | -4.27(-7.15%) |
Oct 09, 2018 | 60.47 | 62.50 | 59.06 | 59.69 | 3,354,569 | -1.62(-2.64%) |
Oct 08, 2018 | 64.31 | 64.56 | 59.67 | 61.31 | 2,599,995 | -3.80(-5.84%) |
Oct 05, 2018 | 64.64 | 66.56 | 63.80 | 65.11 | 1,989,200 | +0.03(+0.05%) |
Oct 04, 2018 | 68.02 | 68.43 | 64.68 | 65.08 | 1,742,721 | -3.19(-4.67%) |
Oct 03, 2018 | 68.00 | 68.90 | 66.80 | 68.27 | 1,736,540 | +0.17(+0.25%) |
Oct 02, 2018 | 71.57 | 71.90 | 67.66 | 68.10 | 2,445,810 | -3.72(-5.18%) |
Oct 01, 2018 | 71.06 | 72.97 | 70.83 | 71.82 | 2,660,922 | +1.46(+2.08%) |
Sep 28, 2018 | 70.28 | 71.54 | 70.07 | 70.36 | 1,303,800 | -0.05(-0.07%) |
Sep 27, 2018 | 70.10 | 71.35 | 69.36 | 70.41 | 1,553,678 | +0.82(+1.18%) |
Sep 26, 2018 | 69.83 | 70.18 | 68.60 | 69.59 | 1,480,509 | +0.17(+0.24%) |
Sep 25, 2018 | 68.37 | 70.67 | 68.30 | 69.42 | 1,396,004 | +0.90(+1.31%) |
Sep 24, 2018 | 67.73 | 70.08 | 65.20 | 68.52 | 1,716,499 | +0.02(+0.03%) |
Sep 21, 2018 | 71.30 | 71.60 | 68.30 | 68.50 | 2,371,600 | -2.50(-3.52%) |
Sep 20, 2018 | 69.35 | 71.55 | 69.20 | 71.00 | 1,697,947 | +1.16(+1.66%) |
Sep 19, 2018 | 70.21 | 70.26 | 68.37 | 69.84 | 1,870,190 | -0.03(-0.04%) |
Sep 18, 2018 | 69.26 | 70.66 | 67.74 | 69.87 | 2,495,982 | +0.36(+0.52%) |
Sep 17, 2018 | 71.71 | 72.34 | 69.02 | 69.51 | 2,274,368 | -2.62(-3.63%) |
Sep 14, 2018 | 73.50 | 73.50 | 70.39 | 72.13 | 2,417,400 | -0.36(-0.50%) |
Sep 13, 2018 | 74.81 | 74.88 | 71.35 | 72.49 | 1,919,843 | -1.68(-2.27%) |
Sep 12, 2018 | 73.87 | 74.32 | 70.53 | 74.17 | 1,901,343 | +1.27(+1.74%) |
Sep 11, 2018 | 71.02 | 75.49 | 70.07 | 72.90 | 3,417,936 | +0.82(+1.14%) |
Sep 10, 2018 | 71.65 | 72.98 | 69.43 | 72.08 | 3,717,188 | +0.16(+0.22%) |
Sep 07, 2018 | 69.25 | 75.00 | 66.09 | 71.92 | 10,916,800 | +11.72(+19.47%) |
Sep 06, 2018 | 60.20 | 60.60 | 58.26 | 60.20 | 3,149,714 | +0.32(+0.53%) |
Sep 05, 2018 | 63.71 | 63.71 | 57.72 | 59.88 | 2,533,037 | -3.24(-5.13%) |