Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 41.04 | 41.22 | 39.12 | 39.89 | 727,800 | -1.18(-2.87%) |
Nov 29, 2018 | 40.12 | 42.34 | 39.76 | 41.07 | 410,323 | +0.95(+2.37%) |
Nov 28, 2018 | 38.79 | 40.85 | 38.72 | 40.12 | 849,798 | +1.51(+3.91%) |
Nov 27, 2018 | 41.67 | 42.14 | 38.50 | 38.61 | 823,785 | -3.49(-8.29%) |
Nov 26, 2018 | 44.39 | 44.91 | 41.70 | 42.10 | 458,512 | -1.81(-4.12%) |
Nov 23, 2018 | 42.93 | 44.87 | 42.93 | 43.91 | 177,400 | +0.60(+1.39%) |
Nov 21, 2018 | 43.31 | 43.31 | 43.31 | 0 | +2.26(+5.51%) | |
Nov 20, 2018 | 43.74 | 44.40 | 40.47 | 41.05 | 605,572 | -2.50(-5.74%) |
Nov 19, 2018 | 42.46 | 43.87 | 42.05 | 43.55 | 544,598 | +0.68(+1.59%) |
Nov 16, 2018 | 42.30 | 43.41 | 41.07 | 42.87 | 554,700 | +0.14(+0.33%) |
Nov 15, 2018 | 41.24 | 43.20 | 40.92 | 42.73 | 665,914 | +1.33(+3.21%) |
Nov 14, 2018 | 43.80 | 44.07 | 40.50 | 41.40 | 963,230 | -1.92(-4.43%) |
Nov 13, 2018 | 45.38 | 45.66 | 42.89 | 43.32 | 889,671 | -1.33(-2.98%) |
Nov 12, 2018 | 47.35 | 47.66 | 44.56 | 44.65 | 653,006 | -3.11(-6.51%) |
Nov 09, 2018 | 49.73 | 49.87 | 47.75 | 47.76 | 506,200 | -2.25(-4.50%) |
Nov 08, 2018 | 50.10 | 50.88 | 48.22 | 50.01 | 687,815 | -1.02(-2.00%) |
Nov 07, 2018 | 54.95 | 56.00 | 47.69 | 51.03 | 2,881,506 | -3.52(-6.45%) |
Nov 06, 2018 | 53.33 | 55.17 | 52.85 | 54.55 | 573,761 | +1.43(+2.69%) |
Nov 05, 2018 | 53.77 | 54.99 | 52.88 | 53.12 | 715,382 | -0.72(-1.34%) |
Nov 02, 2018 | 55.71 | 56.98 | 53.42 | 53.84 | 594,400 | -1.61(-2.90%) |
Nov 01, 2018 | 53.18 | 55.57 | 52.43 | 55.45 | 650,331 | +2.27(+4.27%) |
Oct 31, 2018 | 52.34 | 53.98 | 51.94 | 53.18 | 497,369 | +1.53(+2.96%) |
Oct 30, 2018 | 54.73 | 55.75 | 50.38 | 51.65 | 943,447 | -3.10(-5.66%) |
Oct 29, 2018 | 56.23 | 57.11 | 53.94 | 54.75 | 597,307 | -0.67(-1.21%) |
Oct 26, 2018 | 54.00 | 55.62 | 53.34 | 55.42 | 390,500 | +0.32(+0.58%) |
Oct 25, 2018 | 54.09 | 56.10 | 53.39 | 55.10 | 424,110 | +1.11(+2.06%) |
Oct 24, 2018 | 59.22 | 59.89 | 53.79 | 53.99 | 544,451 | -5.28(-8.91%) |
Oct 23, 2018 | 57.20 | 60.05 | 56.59 | 59.27 | 410,697 | +1.15(+1.98%) |
Oct 22, 2018 | 58.79 | 58.79 | 57.38 | 58.12 | 264,335 | -0.26(-0.45%) |
Oct 19, 2018 | 58.35 | 59.23 | 57.67 | 58.38 | 429,500 | +0.13(+0.22%) |
Oct 18, 2018 | 60.03 | 60.03 | 57.65 | 58.25 | 293,165 | -1.79(-2.98%) |
Oct 17, 2018 | 58.99 | 60.81 | 58.59 | 60.04 | 611,575 | +0.86(+1.45%) |
Oct 16, 2018 | 56.79 | 59.98 | 56.00 | 59.18 | 608,652 | +2.94(+5.23%) |
Oct 15, 2018 | 55.26 | 57.04 | 54.88 | 56.24 | 442,913 | +0.87(+1.57%) |
Oct 12, 2018 | 53.45 | 55.51 | 53.11 | 55.37 | 537,400 | +2.81(+5.35%) |
Oct 11, 2018 | 51.34 | 53.00 | 51.32 | 52.56 | 340,609 | +0.97(+1.88%) |
Oct 10, 2018 | 53.31 | 54.82 | 51.54 | 51.59 | 358,492 | -1.62(-3.04%) |
Oct 09, 2018 | 53.70 | 55.48 | 53.04 | 53.21 | 297,309 | -0.98(-1.81%) |
Oct 08, 2018 | 54.88 | 55.30 | 52.87 | 54.19 | 273,579 | -1.19(-2.15%) |
Oct 05, 2018 | 57.08 | 57.43 | 54.85 | 55.38 | 403,500 | -1.53(-2.69%) |
Oct 04, 2018 | 59.37 | 60.44 | 56.01 | 56.91 | 512,901 | -2.89(-4.83%) |
Oct 03, 2018 | 57.90 | 61.40 | 57.85 | 59.80 | 627,987 | +2.16(+3.75%) |
Oct 02, 2018 | 59.09 | 59.09 | 56.01 | 57.64 | 448,484 | -1.64(-2.77%) |
Oct 01, 2018 | 61.48 | 62.16 | 58.75 | 59.28 | 615,924 | -2.27(-3.69%) |
Sep 28, 2018 | 61.90 | 63.20 | 60.55 | 61.55 | 1,025,300 | -0.40(-0.65%) |
Sep 27, 2018 | 60.80 | 62.25 | 59.50 | 61.95 | 461,570 | +1.10(+1.81%) |
Sep 26, 2018 | 58.55 | 61.25 | 58.08 | 60.85 | 597,055 | +2.45(+4.20%) |
Sep 25, 2018 | 59.20 | 59.30 | 58.15 | 58.40 | 390,553 | -0.50(-0.85%) |
Sep 24, 2018 | 58.60 | 59.50 | 57.70 | 58.90 | 427,821 | +0.45(+0.77%) |
Sep 21, 2018 | 58.45 | 59.17 | 57.90 | 58.45 | 808,300 | +0.10(+0.17%) |
Sep 20, 2018 | 56.45 | 58.50 | 56.20 | 58.35 | 457,872 | +2.15(+3.83%) |
Sep 19, 2018 | 56.55 | 57.40 | 55.90 | 56.20 | 323,586 | -0.35(-0.62%) |
Sep 18, 2018 | 56.20 | 57.40 | 55.80 | 56.55 | 357,751 | +0.40(+0.71%) |
Sep 17, 2018 | 58.95 | 58.95 | 55.45 | 56.15 | 444,596 | -3.00(-5.07%) |
Sep 14, 2018 | 59.40 | 60.35 | 58.90 | 59.15 | 201,700 | -0.30(-0.50%) |
Sep 13, 2018 | 58.35 | 60.65 | 58.35 | 59.45 | 330,197 | +1.10(+1.89%) |
Sep 12, 2018 | 58.70 | 58.70 | 57.55 | 58.35 | 215,737 | -0.05(-0.09%) |
Sep 11, 2018 | 57.30 | 58.95 | 57.25 | 58.40 | 328,448 | +1.95(+3.45%) |
Sep 10, 2018 | 58.60 | 58.60 | 55.25 | 56.45 | 402,373 | -1.85(-3.17%) |
Sep 07, 2018 | 57.25 | 59.15 | 57.20 | 58.30 | 247,600 | +0.75(+1.30%) |
Sep 06, 2018 | 59.00 | 59.35 | 57.05 | 57.55 | 356,328 | -1.40(-2.37%) |
Sep 05, 2018 | 60.60 | 60.70 | 58.60 | 58.95 | 286,492 | -1.70(-2.80%) |