Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 52.94 | 55.77 | 52.80 | 55.55 | 1,123,600 | +2.30(+4.32%) |
Nov 29, 2018 | 52.18 | 53.60 | 51.82 | 53.25 | 729,145 | +1.06(+2.03%) |
Nov 28, 2018 | 51.06 | 52.54 | 51.06 | 52.19 | 1,230,579 | +1.20(+2.35%) |
Nov 27, 2018 | 50.80 | 51.65 | 50.56 | 50.99 | 640,013 | -0.14(-0.27%) |
Nov 26, 2018 | 51.84 | 52.19 | 50.80 | 51.13 | 1,035,224 | -0.22(-0.43%) |
Nov 23, 2018 | 50.97 | 52.21 | 50.91 | 51.35 | 249,800 | +0.08(+0.16%) |
Nov 21, 2018 | 51.27 | 51.27 | 51.27 | 0 | +0.71(+1.40%) | |
Nov 20, 2018 | 49.43 | 51.10 | 48.91 | 50.56 | 721,811 | +0.34(+0.68%) |
Nov 19, 2018 | 50.44 | 51.20 | 49.23 | 50.22 | 647,815 | -0.34(-0.67%) |
Nov 16, 2018 | 49.91 | 50.81 | 49.39 | 50.56 | 608,200 | +0.17(+0.34%) |
Nov 15, 2018 | 48.77 | 50.59 | 48.44 | 50.39 | 861,667 | +1.33(+2.71%) |
Nov 14, 2018 | 48.60 | 50.19 | 48.46 | 49.06 | 584,726 | +0.82(+1.70%) |
Nov 13, 2018 | 51.33 | 51.45 | 48.24 | 48.24 | 964,291 | -3.09(-6.02%) |
Nov 12, 2018 | 50.96 | 52.36 | 50.80 | 51.33 | 675,542 | +0.39(+0.77%) |
Nov 09, 2018 | 50.73 | 52.17 | 50.33 | 50.94 | 507,900 | +0.09(+0.18%) |
Nov 08, 2018 | 51.17 | 52.14 | 50.67 | 50.85 | 812,719 | -0.86(-1.66%) |
Nov 07, 2018 | 50.36 | 51.81 | 49.31 | 51.71 | 960,040 | +1.64(+3.28%) |
Nov 06, 2018 | 48.53 | 50.68 | 47.76 | 50.07 | 1,117,437 | +2.62(+5.52%) |
Nov 05, 2018 | 47.00 | 47.94 | 46.51 | 47.45 | 1,419,455 | +0.26(+0.55%) |
Nov 02, 2018 | 50.50 | 51.30 | 46.31 | 47.19 | 4,095,300 | -7.61(-13.89%) |
Nov 01, 2018 | 53.23 | 55.17 | 52.44 | 54.80 | 1,214,288 | +1.91(+3.61%) |
Oct 31, 2018 | 53.73 | 54.11 | 51.94 | 52.89 | 593,052 | +0.07(+0.13%) |
Oct 30, 2018 | 49.86 | 52.99 | 49.49 | 52.82 | 673,641 | +2.75(+5.49%) |
Oct 29, 2018 | 52.85 | 53.58 | 49.23 | 50.07 | 919,472 | -2.18(-4.17%) |
Oct 26, 2018 | 51.82 | 53.00 | 50.41 | 52.25 | 568,300 | -0.24(-0.46%) |
Oct 25, 2018 | 51.16 | 53.59 | 50.89 | 52.49 | 642,636 | +1.82(+3.59%) |
Oct 24, 2018 | 53.22 | 54.07 | 50.55 | 50.67 | 997,526 | -2.53(-4.76%) |
Oct 23, 2018 | 53.29 | 53.99 | 51.53 | 53.20 | 704,081 | -1.27(-2.33%) |
Oct 22, 2018 | 54.75 | 55.40 | 54.09 | 54.47 | 430,710 | -0.15(-0.27%) |
Oct 19, 2018 | 58.70 | 58.92 | 53.86 | 54.62 | 919,800 | -3.76(-6.44%) |
Oct 18, 2018 | 60.55 | 61.17 | 57.64 | 58.38 | 608,644 | -2.24(-3.70%) |
Oct 17, 2018 | 60.25 | 60.70 | 59.23 | 60.62 | 344,334 | +0.22(+0.36%) |
Oct 16, 2018 | 58.40 | 60.60 | 57.67 | 60.40 | 474,285 | +2.37(+4.08%) |
Oct 15, 2018 | 57.38 | 58.76 | 56.58 | 58.03 | 630,359 | +0.92(+1.61%) |
Oct 12, 2018 | 57.05 | 58.12 | 56.23 | 57.11 | 445,700 | +1.13(+2.02%) |
Oct 11, 2018 | 56.77 | 57.30 | 55.85 | 55.98 | 625,537 | -1.22(-2.13%) |
Oct 10, 2018 | 61.75 | 61.75 | 56.90 | 57.20 | 1,451,110 | -4.55(-7.37%) |
Oct 09, 2018 | 61.11 | 62.84 | 61.11 | 61.75 | 513,432 | +0.72(+1.18%) |
Oct 08, 2018 | 60.97 | 61.94 | 60.58 | 61.03 | 536,553 | -0.15(-0.25%) |
Oct 05, 2018 | 61.12 | 61.82 | 60.09 | 61.18 | 637,400 | +0.26(+0.43%) |
Oct 04, 2018 | 61.63 | 61.81 | 60.40 | 60.92 | 455,774 | -0.91(-1.47%) |
Oct 03, 2018 | 60.67 | 61.97 | 60.45 | 61.83 | 617,022 | +1.23(+2.03%) |
Oct 02, 2018 | 61.47 | 62.00 | 59.95 | 60.60 | 669,873 | -0.99(-1.61%) |
Oct 01, 2018 | 62.99 | 63.32 | 61.48 | 61.59 | 527,688 | -1.42(-2.25%) |
Sep 28, 2018 | 62.76 | 63.47 | 62.20 | 63.01 | 519,200 | +0.06(+0.10%) |
Sep 27, 2018 | 61.21 | 63.24 | 61.03 | 62.95 | 564,510 | +1.75(+2.86%) |
Sep 26, 2018 | 61.12 | 62.49 | 61.03 | 61.20 | 738,142 | +0.08(+0.13%) |
Sep 25, 2018 | 59.33 | 61.87 | 58.79 | 61.12 | 1,381,782 | +2.53(+4.32%) |
Sep 24, 2018 | 57.89 | 58.69 | 56.98 | 58.59 | 377,129 | +0.40(+0.69%) |
Sep 21, 2018 | 58.56 | 58.98 | 57.98 | 58.19 | 1,516,700 | -0.28(-0.48%) |
Sep 20, 2018 | 58.50 | 59.39 | 58.32 | 58.47 | 646,909 | +0.38(+0.65%) |
Sep 19, 2018 | 57.97 | 58.76 | 57.25 | 58.09 | 476,514 | +0.15(+0.26%) |
Sep 18, 2018 | 56.46 | 58.02 | 56.46 | 57.94 | 421,433 | +1.43(+2.53%) |
Sep 17, 2018 | 57.03 | 57.18 | 56.19 | 56.51 | 747,873 | -0.69(-1.21%) |
Sep 14, 2018 | 57.31 | 57.83 | 56.22 | 57.20 | 605,500 | +0.05(+0.09%) |
Sep 13, 2018 | 57.41 | 58.10 | 56.72 | 57.15 | 553,909 | -0.34(-0.59%) |
Sep 12, 2018 | 58.99 | 59.89 | 57.23 | 57.49 | 1,050,131 | -1.36(-2.31%) |
Sep 11, 2018 | 58.40 | 59.13 | 58.05 | 58.85 | 419,428 | +0.30(+0.51%) |
Sep 10, 2018 | 58.04 | 59.23 | 57.78 | 58.55 | 603,393 | +0.65(+1.12%) |
Sep 07, 2018 | 57.60 | 59.05 | 57.47 | 57.90 | 489,000 | -0.03(-0.05%) |
Sep 06, 2018 | 58.83 | 59.36 | 57.73 | 57.93 | 615,301 | -0.88(-1.50%) |
Sep 05, 2018 | 58.31 | 58.87 | 57.37 | 58.81 | 649,722 | +0.05(+0.09%) |