Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 55.51 | 55.51 | 52.80 | 53.00 | 4,611 | -0.75(-1.39%) |
Nov 29, 2018 | 51.09 | 53.74 | 51.09 | 53.74 | 3,459 | +2.52(+4.91%) |
Nov 28, 2018 | 52.04 | 52.04 | 51.23 | 51.23 | 2,199 | +0.26(+0.51%) |
Nov 27, 2018 | 49.83 | 51.18 | 49.83 | 50.97 | 1,187 | +0.66(+1.31%) |
Nov 26, 2018 | 50.31 | 50.31 | 50.31 | 50.31 | 1,524 | +0.01(+0.02%) |
Nov 23, 2018 | 50.30 | 50.30 | 50.30 | 50.30 | 461 | +1.99(+4.11%) |
Nov 21, 2018 | 48.31 | 48.31 | 48.31 | 0 | +1.01(+2.13%) | |
Nov 20, 2018 | 47.79 | 48.57 | 45.98 | 47.31 | 3,598 | -1.53(-3.13%) |
Nov 19, 2018 | 50.08 | 50.85 | 48.83 | 48.83 | 1,053 | -1.25(-2.49%) |
Nov 16, 2018 | 51.28 | 51.28 | 50.08 | 50.08 | 2,779 | -1.63(-3.16%) |
Nov 15, 2018 | 51.85 | 52.03 | 51.72 | 51.72 | 1,769 | +0.89(+1.75%) |
Nov 14, 2018 | 51.38 | 51.38 | 50.83 | 50.83 | 2,411 | -1.78(-3.38%) |
Nov 13, 2018 | 52.34 | 52.61 | 52.34 | 52.61 | 1,012 | +0.27(+0.51%) |
Nov 12, 2018 | 52.50 | 52.50 | 52.34 | 52.34 | 889 | -1.20(-2.24%) |
Nov 09, 2018 | 53.54 | 53.54 | 53.54 | 53.54 | 1,273 | -0.74(-1.37%) |
Nov 08, 2018 | 53.56 | 54.28 | 53.54 | 54.28 | 2,175 | -0.11(-0.21%) |
Nov 07, 2018 | 53.23 | 54.39 | 53.23 | 54.39 | 3,175 | -0.03(-0.06%) |
Nov 06, 2018 | 55.26 | 55.26 | 54.43 | 54.43 | 1,390 | -0.29(-0.54%) |
Nov 05, 2018 | 55.06 | 55.70 | 53.11 | 54.72 | 2,677 | -0.34(-0.61%) |
Nov 02, 2018 | 55.13 | 55.27 | 54.85 | 55.06 | 2,431 | -3.32(-5.68%) |
Nov 01, 2018 | 51.59 | 58.72 | 51.59 | 58.37 | 1,209 | +1.67(+2.94%) |
Oct 31, 2018 | 55.29 | 56.71 | 55.16 | 56.71 | 1,741 | +1.87(+3.42%) |
Oct 30, 2018 | 56.81 | 56.81 | 47.94 | 54.83 | 12,207 | -1.73(-3.05%) |
Oct 29, 2018 | 55.88 | 60.06 | 55.88 | 56.56 | 4,529 | -0.22(-0.38%) |
Oct 26, 2018 | 56.67 | 56.78 | 56.26 | 56.78 | 1,158 | -1.60(-2.74%) |
Oct 25, 2018 | 57.42 | 58.74 | 55.98 | 58.37 | 2,783 | +2.15(+3.82%) |
Oct 24, 2018 | 56.78 | 56.99 | 55.78 | 56.22 | 3,557 | -0.68(-1.20%) |
Oct 23, 2018 | 56.34 | 56.91 | 55.70 | 56.91 | 905 | -0.19(-0.33%) |
Oct 22, 2018 | 58.11 | 58.11 | 56.21 | 57.10 | 2,223 | +0.28(+0.49%) |
Oct 19, 2018 | 57.48 | 57.48 | 56.15 | 56.82 | 2,895 | -1.04(-1.79%) |
Oct 18, 2018 | 57.86 | 57.86 | 57.86 | 57.86 | 1,339 | +1.19(+2.10%) |
Oct 17, 2018 | 57.68 | 58.44 | 56.66 | 56.66 | 1,748 | -1.17(-2.03%) |
Oct 16, 2018 | 57.66 | 58.72 | 57.66 | 57.84 | 3,305 | +0.59(+1.03%) |
Oct 15, 2018 | 59.15 | 59.15 | 56.67 | 57.25 | 4,164 | -0.80(-1.38%) |
Oct 12, 2018 | 58.61 | 58.81 | 56.60 | 58.05 | 4,632 | +0.62(+1.08%) |
Oct 11, 2018 | 56.99 | 59.61 | 56.60 | 57.43 | 9,651 | +0.96(+1.70%) |
Oct 10, 2018 | 61.05 | 61.09 | 56.09 | 56.47 | 16,827 | -4.84(-7.89%) |
Oct 09, 2018 | 58.72 | 61.74 | 58.72 | 61.31 | 8,502 | +3.36(+5.80%) |
Oct 08, 2018 | 58.72 | 58.72 | 57.85 | 57.95 | 4,067 | +0.18(+0.31%) |
Oct 05, 2018 | 57.42 | 59.19 | 57.04 | 57.77 | 3,821 | -0.01(-0.01%) |
Oct 04, 2018 | 59.75 | 60.27 | 57.78 | 57.78 | 5,175 | -2.15(-3.59%) |
Oct 03, 2018 | 61.14 | 61.14 | 59.29 | 59.93 | 3,477 | -0.22(-0.36%) |
Oct 02, 2018 | 59.24 | 60.62 | 58.28 | 60.14 | 4,885 | +0.82(+1.38%) |
Oct 01, 2018 | 60.14 | 61.72 | 59.15 | 59.32 | 10,456 | -0.24(-0.41%) |
Sep 28, 2018 | 58.29 | 59.76 | 58.29 | 59.57 | 4,979 | +0.41(+0.70%) |
Sep 27, 2018 | 56.65 | 60.44 | 56.38 | 59.15 | 7,805 | +2.27(+3.99%) |
Sep 26, 2018 | 60.45 | 60.45 | 54.40 | 56.88 | 5,202 | +0.12(+0.21%) |
Sep 25, 2018 | 55.51 | 56.89 | 55.05 | 56.76 | 21,230 | +1.32(+2.38%) |
Sep 24, 2018 | 62.07 | 62.07 | 54.10 | 55.44 | 35,392 | -6.78(-10.90%) |
Sep 21, 2018 | 63.95 | 64.76 | 62.22 | 62.22 | 114,995 | -1.92(-2.99%) |
Sep 20, 2018 | 62.60 | 64.75 | 62.60 | 64.13 | 35,613 | +1.55(+2.47%) |
Sep 19, 2018 | 60.45 | 64.18 | 59.76 | 62.59 | 34,572 | +2.75(+4.60%) |
Sep 18, 2018 | 59.81 | 60.45 | 59.56 | 59.83 | 15,618 | +0.42(+0.71%) |
Sep 17, 2018 | 58.25 | 60.45 | 58.25 | 59.41 | 22,995 | -0.56(-0.94%) |
Sep 14, 2018 | 60.44 | 60.44 | 57.61 | 59.97 | 18,413 | +1.47(+2.51%) |
Sep 13, 2018 | 61.72 | 61.72 | 58.43 | 58.50 | 25,204 | -2.98(-4.85%) |
Sep 12, 2018 | 60.45 | 64.33 | 60.45 | 61.48 | 29,814 | +0.35(+0.58%) |
Sep 11, 2018 | 54.40 | 61.31 | 54.40 | 61.13 | 26,073 | +6.74(+12.38%) |
Sep 10, 2018 | 51.02 | 54.62 | 50.95 | 54.39 | 27,455 | +3.89(+7.69%) |
Sep 07, 2018 | 50.95 | 50.95 | 50.51 | 50.51 | 1,158 | -0.36(-0.71%) |
Sep 06, 2018 | 50.87 | 50.87 | 50.87 | 50.87 | 529 | -0.11(-0.22%) |
Sep 05, 2018 | 50.98 | 50.98 | 50.98 | 50.98 | 548 | +0.03(+0.07%) |