Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 51.51 | 53.67 | 50.31 | 53.34 | 586,700 | +1.53(+2.95%) |
Nov 29, 2018 | 48.75 | 52.99 | 48.75 | 51.81 | 1,363,119 | +3.67(+7.62%) |
Nov 28, 2018 | 47.00 | 48.31 | 45.72 | 48.14 | 842,996 | +2.24(+4.88%) |
Nov 27, 2018 | 46.06 | 46.53 | 45.26 | 45.90 | 365,080 | -0.18(-0.39%) |
Nov 26, 2018 | 45.21 | 46.22 | 44.15 | 46.08 | 494,706 | +1.39(+3.11%) |
Nov 23, 2018 | 44.95 | 45.52 | 44.68 | 44.69 | 146,500 | -0.75(-1.65%) |
Nov 21, 2018 | 45.44 | 45.44 | 45.44 | 0 | +1.17(+2.64%) | |
Nov 20, 2018 | 43.20 | 44.50 | 42.59 | 44.27 | 593,192 | +0.37(+0.84%) |
Nov 19, 2018 | 46.75 | 47.42 | 43.74 | 43.90 | 620,964 | -3.08(-6.56%) |
Nov 16, 2018 | 47.84 | 48.28 | 45.95 | 46.98 | 858,600 | -1.80(-3.69%) |
Nov 15, 2018 | 46.65 | 49.04 | 46.65 | 48.78 | 321,046 | +1.89(+4.03%) |
Nov 14, 2018 | 45.98 | 47.26 | 45.24 | 46.89 | 367,294 | +1.38(+3.03%) |
Nov 13, 2018 | 44.88 | 46.29 | 44.72 | 45.51 | 507,073 | +0.83(+1.86%) |
Nov 12, 2018 | 46.20 | 46.29 | 44.41 | 44.68 | 414,494 | -2.05(-4.39%) |
Nov 09, 2018 | 48.08 | 48.40 | 46.45 | 46.73 | 381,200 | -1.85(-3.81%) |
Nov 08, 2018 | 48.50 | 49.12 | 48.02 | 48.58 | 222,725 | -0.19(-0.39%) |
Nov 07, 2018 | 48.68 | 49.65 | 48.30 | 48.77 | 420,889 | +0.25(+0.52%) |
Nov 06, 2018 | 47.01 | 48.83 | 46.67 | 48.52 | 417,739 | +1.32(+2.80%) |
Nov 05, 2018 | 47.68 | 47.74 | 46.08 | 47.20 | 399,422 | -0.18(-0.38%) |
Nov 02, 2018 | 47.15 | 47.60 | 46.57 | 47.38 | 338,600 | +0.36(+0.77%) |
Nov 01, 2018 | 45.15 | 47.24 | 43.61 | 47.02 | 612,021 | +2.08(+4.63%) |
Oct 31, 2018 | 44.70 | 45.66 | 43.82 | 44.94 | 644,725 | +0.94(+2.14%) |
Oct 30, 2018 | 43.08 | 44.27 | 42.88 | 44.00 | 340,885 | +0.88(+2.04%) |
Oct 29, 2018 | 44.37 | 45.10 | 42.45 | 43.12 | 280,328 | -0.81(-1.84%) |
Oct 26, 2018 | 43.33 | 44.57 | 42.00 | 43.93 | 398,700 | -0.20(-0.45%) |
Oct 25, 2018 | 43.11 | 44.55 | 41.90 | 44.13 | 502,608 | +1.21(+2.82%) |
Oct 24, 2018 | 47.10 | 47.51 | 42.91 | 42.92 | 999,411 | -5.14(-10.69%) |
Oct 23, 2018 | 47.77 | 48.44 | 47.07 | 48.06 | 411,789 | -0.67(-1.37%) |
Oct 22, 2018 | 48.91 | 49.16 | 48.34 | 48.73 | 299,247 | +0.13(+0.27%) |
Oct 19, 2018 | 49.61 | 50.13 | 48.44 | 48.60 | 265,300 | -1.06(-2.13%) |
Oct 18, 2018 | 50.34 | 50.46 | 49.10 | 49.66 | 388,279 | -1.19(-2.34%) |
Oct 17, 2018 | 51.56 | 51.72 | 50.26 | 50.85 | 331,349 | -0.52(-1.01%) |
Oct 16, 2018 | 49.92 | 51.49 | 49.77 | 51.37 | 381,581 | +1.90(+3.84%) |
Oct 15, 2018 | 49.51 | 50.05 | 48.63 | 49.47 | 319,865 | -0.03(-0.06%) |
Oct 12, 2018 | 50.02 | 50.80 | 48.89 | 49.50 | 462,700 | +0.49(+1.00%) |
Oct 11, 2018 | 48.83 | 50.40 | 48.03 | 49.01 | 539,422 | -0.40(-0.81%) |
Oct 10, 2018 | 50.26 | 50.46 | 49.29 | 49.41 | 538,238 | -1.35(-2.66%) |
Oct 09, 2018 | 51.62 | 52.45 | 50.45 | 50.76 | 641,699 | -0.87(-1.69%) |
Oct 08, 2018 | 51.95 | 52.39 | 50.91 | 51.63 | 501,372 | -0.61(-1.17%) |
Oct 05, 2018 | 54.09 | 54.45 | 51.71 | 52.24 | 522,900 | -1.87(-3.46%) |
Oct 04, 2018 | 54.24 | 54.66 | 53.40 | 54.11 | 474,886 | -0.58(-1.06%) |
Oct 03, 2018 | 54.60 | 54.82 | 53.80 | 54.69 | 559,592 | +0.19(+0.35%) |
Oct 02, 2018 | 54.55 | 55.77 | 54.35 | 54.50 | 296,346 | -0.20(-0.37%) |
Oct 01, 2018 | 55.76 | 56.39 | 54.52 | 54.70 | 422,265 | -0.90(-1.62%) |
Sep 28, 2018 | 55.50 | 56.00 | 54.95 | 55.60 | 397,700 | +0.10(+0.18%) |
Sep 27, 2018 | 55.50 | 56.00 | 55.35 | 55.50 | 324,710 | +0.00(+0.00%) |
Sep 26, 2018 | 56.50 | 58.65 | 55.20 | 55.50 | 398,133 | -0.95(-1.68%) |
Sep 25, 2018 | 57.00 | 57.38 | 56.00 | 56.45 | 528,250 | -0.45(-0.79%) |
Sep 24, 2018 | 57.20 | 57.90 | 56.45 | 56.90 | 486,285 | -0.40(-0.70%) |
Sep 21, 2018 | 58.85 | 59.15 | 57.05 | 57.30 | 948,400 | -1.60(-2.72%) |
Sep 20, 2018 | 60.05 | 60.25 | 58.85 | 58.90 | 364,764 | -0.90(-1.51%) |
Sep 19, 2018 | 59.90 | 60.55 | 59.65 | 59.80 | 601,757 | -0.15(-0.25%) |
Sep 18, 2018 | 59.50 | 60.00 | 59.10 | 59.95 | 563,795 | +0.50(+0.84%) |
Sep 17, 2018 | 59.30 | 59.95 | 58.95 | 59.45 | 798,531 | -0.05(-0.08%) |
Sep 14, 2018 | 58.50 | 59.60 | 58.50 | 59.50 | 435,500 | +1.00(+1.71%) |
Sep 13, 2018 | 58.95 | 59.65 | 58.25 | 58.50 | 387,535 | -0.35(-0.59%) |
Sep 12, 2018 | 57.70 | 58.95 | 57.05 | 58.85 | 536,372 | +0.35(+0.60%) |
Sep 11, 2018 | 57.65 | 58.70 | 57.13 | 58.50 | 346,624 | +0.80(+1.39%) |
Sep 10, 2018 | 57.50 | 57.87 | 56.50 | 57.70 | 464,054 | +0.95(+1.67%) |
Sep 07, 2018 | 57.90 | 58.65 | 56.45 | 56.75 | 439,200 | -0.95(-1.65%) |
Sep 06, 2018 | 58.60 | 58.75 | 57.65 | 57.70 | 507,114 | -0.95(-1.62%) |
Sep 05, 2018 | 59.50 | 59.70 | 57.90 | 58.65 | 651,261 | -1.10(-1.84%) |