Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 59.88 | 61.44 | 58.32 | 61.20 | 86,350 | +1.80(+3.03%) |
Nov 29, 2018 | 60.36 | 61.32 | 58.80 | 59.40 | 92,196 | -1.68(-2.75%) |
Nov 28, 2018 | 58.92 | 61.20 | 56.52 | 61.08 | 146,888 | +2.52(+4.30%) |
Nov 27, 2018 | 59.64 | 60.24 | 58.08 | 58.56 | 130,101 | -1.92(-3.17%) |
Nov 26, 2018 | 62.88 | 62.88 | 59.04 | 60.48 | 167,981 | -1.56(-2.51%) |
Nov 23, 2018 | 61.20 | 63.72 | 60.60 | 62.04 | 69,891 | +0.12(+0.19%) |
Nov 21, 2018 | 61.92 | 61.92 | 61.92 | 0 | +1.44(+2.38%) | |
Nov 20, 2018 | 60.72 | 63.36 | 58.80 | 60.48 | 122,277 | -1.80(-2.89%) |
Nov 19, 2018 | 65.40 | 68.52 | 62.16 | 62.28 | 135,224 | -2.64(-4.07%) |
Nov 16, 2018 | 60.60 | 65.16 | 60.60 | 64.92 | 143,083 | +3.60(+5.87%) |
Nov 15, 2018 | 57.84 | 61.44 | 56.64 | 61.32 | 186,079 | +3.84(+6.68%) |
Nov 14, 2018 | 61.32 | 63.12 | 56.52 | 57.48 | 192,490 | -3.24(-5.34%) |
Nov 13, 2018 | 60.96 | 63.24 | 60.54 | 60.72 | 104,560 | -0.24(-0.39%) |
Nov 12, 2018 | 66.00 | 66.00 | 59.04 | 60.96 | 154,133 | -5.16(-7.80%) |
Nov 09, 2018 | 68.04 | 68.28 | 64.92 | 66.12 | 190,200 | -2.52(-3.67%) |
Nov 08, 2018 | 75.60 | 75.96 | 62.52 | 68.64 | 409,019 | -1.56(-2.22%) |
Nov 07, 2018 | 61.92 | 70.32 | 61.32 | 70.20 | 235,080 | +9.12(+14.93%) |
Nov 06, 2018 | 61.68 | 63.24 | 60.48 | 61.08 | 120,422 | -0.24(-0.39%) |
Nov 05, 2018 | 61.68 | 61.80 | 59.16 | 61.32 | 84,465 | -0.72(-1.16%) |
Nov 02, 2018 | 62.04 | 63.48 | 60.12 | 62.04 | 177,233 | -0.12(-0.19%) |
Nov 01, 2018 | 61.20 | 63.36 | 60.72 | 62.16 | 187,598 | +1.32(+2.17%) |
Oct 31, 2018 | 58.32 | 60.96 | 55.56 | 60.84 | 290,990 | +3.12(+5.41%) |
Oct 30, 2018 | 59.40 | 61.68 | 57.24 | 57.72 | 183,183 | -2.04(-3.41%) |
Oct 29, 2018 | 62.52 | 63.72 | 58.20 | 59.76 | 168,343 | -1.56(-2.54%) |
Oct 26, 2018 | 61.32 | 64.32 | 60.54 | 61.32 | 195,191 | -1.56(-2.48%) |
Oct 25, 2018 | 60.96 | 64.56 | 60.24 | 62.88 | 158,613 | +2.16(+3.56%) |
Oct 24, 2018 | 67.20 | 67.56 | 60.48 | 60.72 | 278,760 | -6.48(-9.64%) |
Oct 23, 2018 | 65.64 | 68.28 | 63.72 | 67.20 | 192,680 | -0.48(-0.71%) |
Oct 22, 2018 | 68.28 | 68.64 | 63.72 | 67.68 | 231,199 | -0.60(-0.88%) |
Oct 19, 2018 | 69.36 | 72.12 | 68.04 | 68.28 | 198,233 | -1.92(-2.74%) |
Oct 18, 2018 | 71.76 | 73.08 | 69.48 | 70.20 | 163,656 | -2.16(-2.99%) |
Oct 17, 2018 | 73.56 | 75.00 | 69.48 | 72.36 | 146,172 | -0.72(-0.99%) |
Oct 16, 2018 | 70.92 | 73.32 | 69.60 | 73.08 | 222,208 | +1.68(+2.35%) |
Oct 15, 2018 | 67.92 | 71.64 | 67.32 | 71.40 | 278,804 | +3.60(+5.31%) |
Oct 12, 2018 | 69.00 | 69.12 | 64.56 | 67.80 | 836,541 | -6.96(-9.31%) |
Oct 11, 2018 | 73.92 | 77.04 | 71.40 | 74.76 | 230,010 | -0.36(-0.48%) |
Oct 10, 2018 | 82.56 | 82.56 | 75.00 | 75.12 | 253,524 | -7.20(-8.75%) |
Oct 09, 2018 | 79.92 | 83.40 | 79.92 | 82.32 | 158,849 | +2.04(+2.54%) |
Oct 08, 2018 | 82.92 | 83.76 | 77.88 | 80.28 | 194,844 | -2.88(-3.46%) |
Oct 05, 2018 | 84.00 | 86.76 | 81.72 | 83.16 | 240,841 | +1.56(+1.91%) |
Oct 04, 2018 | 84.36 | 84.72 | 80.88 | 81.60 | 233,921 | -2.52(-3.00%) |
Oct 03, 2018 | 82.20 | 85.44 | 79.92 | 84.12 | 323,698 | +4.08(+5.10%) |
Oct 02, 2018 | 80.76 | 84.00 | 78.60 | 80.04 | 262,751 | +1.92(+2.46%) |
Oct 01, 2018 | 87.00 | 88.80 | 76.92 | 78.12 | 373,821 | -8.88(-10.21%) |
Sep 28, 2018 | 84.00 | 89.52 | 83.28 | 87.00 | 245,083 | +1.98(+2.33%) |
Sep 27, 2018 | 86.04 | 86.52 | 78.60 | 85.02 | 477,062 | -3.42(-3.87%) |
Sep 26, 2018 | 92.40 | 97.20 | 85.92 | 88.44 | 476,854 | +2.64(+3.08%) |
Sep 25, 2018 | 102.12 | 106.20 | 84.24 | 85.80 | 1,288,710 | -21.48(-20.02%) |
Sep 24, 2018 | 104.40 | 111.84 | 102.00 | 107.28 | 363,058 | +3.48(+3.35%) |
Sep 21, 2018 | 105.00 | 105.72 | 101.88 | 103.80 | 1,095,091 | -1.20(-1.14%) |
Sep 20, 2018 | 105.48 | 107.28 | 103.80 | 105.00 | 145,786 | -0.96(-0.91%) |
Sep 19, 2018 | 105.24 | 108.36 | 104.04 | 105.96 | 175,362 | +0.84(+0.80%) |
Sep 18, 2018 | 99.36 | 106.20 | 98.04 | 105.12 | 213,885 | +6.24(+6.31%) |
Sep 17, 2018 | 107.64 | 109.20 | 98.40 | 98.88 | 266,626 | -8.40(-7.83%) |
Sep 14, 2018 | 105.12 | 107.76 | 104.40 | 107.28 | 149,708 | +1.68(+1.59%) |
Sep 13, 2018 | 105.12 | 107.88 | 104.28 | 105.60 | 182,217 | -0.72(-0.68%) |
Sep 12, 2018 | 110.40 | 110.40 | 103.80 | 106.32 | 223,248 | -3.72(-3.38%) |
Sep 11, 2018 | 107.76 | 110.28 | 105.24 | 110.04 | 125,558 | +1.44(+1.33%) |
Sep 10, 2018 | 107.64 | 110.40 | 105.60 | 108.60 | 157,039 | +0.72(+0.67%) |
Sep 07, 2018 | 103.92 | 110.88 | 103.56 | 107.88 | 206,133 | +2.40(+2.28%) |
Sep 06, 2018 | 111.00 | 112.44 | 104.28 | 105.48 | 278,241 | -5.40(-4.87%) |
Sep 05, 2018 | 117.84 | 118.92 | 109.92 | 110.88 | 307,944 | -7.56(-6.38%) |