Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.93 | 56.06 | 54.54 | 55.67 | 395,352 | +0.05(+0.09%) |
Oct 30, 2018 | 54.54 | 55.98 | 53.98 | 55.62 | 590,744 | +1.35(+2.50%) |
Oct 29, 2018 | 54.18 | 54.94 | 53.63 | 54.26 | 620,192 | +0.51(+0.94%) |
Oct 26, 2018 | 54.72 | 54.72 | 53.11 | 53.76 | 588,983 | -1.59(-2.88%) |
Oct 25, 2018 | 55.15 | 55.86 | 54.39 | 55.35 | 562,810 | +0.61(+1.11%) |
Oct 24, 2018 | 55.30 | 55.75 | 54.04 | 54.74 | 712,404 | -0.58(-1.05%) |
Oct 23, 2018 | 54.30 | 55.58 | 53.82 | 55.32 | 497,142 | +0.09(+0.17%) |
Oct 22, 2018 | 57.04 | 57.81 | 54.96 | 55.23 | 569,944 | -1.43(-2.53%) |
Oct 19, 2018 | 57.39 | 58.04 | 56.05 | 56.66 | 379,899 | -0.29(-0.51%) |
Oct 18, 2018 | 58.62 | 59.11 | 56.94 | 56.95 | 221,776 | -1.63(-2.78%) |
Oct 17, 2018 | 58.93 | 60.02 | 58.29 | 58.58 | 344,466 | -1.24(-2.08%) |
Oct 16, 2018 | 60.64 | 60.64 | 59.37 | 59.82 | 458,869 | -0.27(-0.44%) |
Oct 15, 2018 | 58.39 | 60.53 | 58.23 | 60.09 | 568,837 | +1.81(+3.10%) |
Oct 12, 2018 | 58.16 | 58.42 | 56.60 | 58.28 | 577,549 | +0.64(+1.12%) |
Oct 11, 2018 | 58.13 | 59.12 | 57.40 | 57.64 | 575,961 | -0.63(-1.09%) |
Oct 10, 2018 | 60.66 | 61.01 | 58.22 | 58.27 | 567,581 | -2.94(-4.80%) |
Oct 09, 2018 | 61.73 | 62.32 | 60.98 | 61.21 | 594,710 | -0.79(-1.27%) |
Oct 08, 2018 | 59.97 | 62.20 | 59.95 | 62.00 | 656,614 | +1.94(+3.22%) |
Oct 05, 2018 | 61.99 | 62.51 | 59.03 | 60.06 | 569,498 | -2.25(-3.60%) |
Oct 04, 2018 | 63.22 | 63.22 | 61.26 | 62.31 | 771,015 | -1.50(-2.35%) |
Oct 03, 2018 | 64.04 | 64.22 | 63.29 | 63.81 | 721,382 | -0.03(-0.04%) |
Oct 02, 2018 | 63.76 | 64.59 | 63.20 | 63.83 | 607,340 | +0.03(+0.04%) |
Oct 01, 2018 | 64.22 | 64.29 | 63.59 | 63.81 | 545,185 | -0.23(-0.36%) |
Sep 28, 2018 | 64.31 | 64.50 | 63.54 | 64.04 | 690,842 | -0.10(-0.16%) |
Sep 27, 2018 | 65.84 | 66.54 | 63.93 | 64.14 | 948,872 | -1.51(-2.30%) |
Sep 26, 2018 | 67.37 | 67.55 | 65.49 | 65.65 | 646,532 | -1.79(-2.66%) |
Sep 25, 2018 | 68.76 | 68.76 | 67.18 | 67.44 | 688,793 | -0.82(-1.21%) |
Sep 24, 2018 | 69.25 | 69.28 | 67.43 | 68.27 | 355,736 | -0.97(-1.40%) |
Sep 21, 2018 | 70.28 | 70.71 | 69.23 | 69.23 | 540,096 | -1.09(-1.55%) |
Sep 20, 2018 | 70.37 | 70.64 | 69.93 | 70.32 | 325,776 | +0.57(+0.81%) |
Sep 19, 2018 | 70.27 | 70.53 | 69.70 | 69.76 | 274,130 | -0.30(-0.43%) |
Sep 18, 2018 | 70.25 | 70.54 | 69.50 | 70.06 | 246,359 | -0.39(-0.55%) |
Sep 17, 2018 | 71.67 | 71.67 | 70.02 | 70.44 | 299,157 | -0.27(-0.38%) |
Sep 14, 2018 | 71.36 | 71.62 | 70.50 | 70.71 | 534,612 | -0.50(-0.70%) |
Sep 13, 2018 | 71.81 | 72.05 | 70.01 | 71.21 | 589,988 | -0.44(-0.61%) |
Sep 12, 2018 | 69.00 | 71.98 | 69.00 | 71.64 | 542,576 | +2.61(+3.79%) |
Sep 11, 2018 | 69.34 | 69.89 | 68.00 | 69.03 | 524,633 | -0.73(-1.04%) |
Sep 10, 2018 | 70.92 | 71.47 | 69.42 | 69.76 | 382,671 | -1.17(-1.64%) |
Sep 07, 2018 | 73.09 | 73.54 | 70.87 | 70.92 | 510,226 | -2.17(-2.97%) |
Sep 06, 2018 | 73.61 | 74.30 | 73.00 | 73.09 | 434,441 | -0.56(-0.76%) |
Sep 05, 2018 | 73.01 | 73.97 | 72.23 | 73.65 | 441,905 | +0.60(+0.82%) |
Sep 04, 2018 | 73.97 | 74.64 | 72.61 | 73.05 | 327,331 | -1.39(-1.87%) |
Aug 31, 2018 | 74.44 | 74.44 | 74.44 | 0 | -0.91(-1.21%) | |
Aug 30, 2018 | 76.07 | 76.14 | 74.81 | 75.34 | 382,646 | -0.83(-1.09%) |
Aug 29, 2018 | 77.39 | 77.47 | 76.05 | 76.18 | 203,092 | -1.23(-1.59%) |
Aug 28, 2018 | 78.42 | 78.89 | 77.02 | 77.41 | 361,359 | -1.12(-1.43%) |
Aug 27, 2018 | 78.24 | 78.88 | 77.64 | 78.53 | 259,574 | +0.54(+0.69%) |
Aug 24, 2018 | 77.70 | 78.21 | 77.01 | 77.99 | 388,883 | +0.28(+0.36%) |
Aug 23, 2018 | 79.28 | 79.47 | 77.54 | 77.71 | 554,057 | -1.48(-1.87%) |
Aug 22, 2018 | 78.85 | 79.32 | 78.30 | 79.19 | 338,468 | +0.13(+0.16%) |
Aug 21, 2018 | 78.02 | 79.32 | 78.02 | 79.06 | 464,465 | +0.71(+0.91%) |
Aug 20, 2018 | 77.76 | 78.85 | 77.25 | 78.35 | 644,237 | +0.91(+1.17%) |
Aug 17, 2018 | 76.91 | 77.98 | 76.44 | 77.44 | 368,348 | +0.27(+0.34%) |
Aug 16, 2018 | 76.05 | 77.99 | 75.39 | 77.18 | 540,231 | +1.77(+2.34%) |
Aug 15, 2018 | 74.75 | 75.54 | 74.01 | 75.41 | 346,799 | +0.53(+0.71%) |
Aug 14, 2018 | 73.35 | 74.98 | 73.13 | 74.88 | 524,286 | +1.35(+1.84%) |
Aug 13, 2018 | 73.07 | 73.68 | 72.60 | 73.53 | 328,434 | -0.52(-0.71%) |
Aug 10, 2018 | 73.97 | 74.59 | 73.73 | 74.05 | 322,068 | -0.36(-0.48%) |
Aug 09, 2018 | 74.91 | 76.45 | 74.20 | 74.41 | 329,761 | -1.19(-1.58%) |
Aug 08, 2018 | 76.17 | 77.11 | 75.34 | 75.60 | 340,392 | -1.44(-1.87%) |
Aug 07, 2018 | 77.37 | 77.64 | 75.64 | 77.04 | 474,323 | -0.60(-0.77%) |
Aug 06, 2018 | 78.36 | 78.64 | 77.36 | 77.64 | 700,366 | -0.38(-0.48%) |
Aug 03, 2018 | 75.49 | 78.08 | 75.49 | 78.02 | 517,748 | +2.37(+3.13%) |
Aug 02, 2018 | 74.11 | 76.09 | 73.09 | 75.65 | 476,261 | +1.56(+2.11%) |