Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 53.33 | 53.59 | 49.70 | 52.97 | 2,424,069 | -2.70(-4.84%) |
Oct 30, 2018 | 55.27 | 56.25 | 54.32 | 55.66 | 363,158 | +0.38(+0.69%) |
Oct 29, 2018 | 56.73 | 57.52 | 54.20 | 55.28 | 509,150 | -0.29(-0.53%) |
Oct 26, 2018 | 55.42 | 57.67 | 54.94 | 55.58 | 415,714 | -1.21(-2.12%) |
Oct 25, 2018 | 56.59 | 58.06 | 56.31 | 56.78 | 519,238 | +0.98(+1.76%) |
Oct 24, 2018 | 59.44 | 59.75 | 55.71 | 55.80 | 401,540 | -3.95(-6.61%) |
Oct 23, 2018 | 59.56 | 60.23 | 58.32 | 59.75 | 349,672 | -1.15(-1.88%) |
Oct 22, 2018 | 61.22 | 61.46 | 60.20 | 60.90 | 255,614 | -0.31(-0.51%) |
Oct 19, 2018 | 61.63 | 62.32 | 60.89 | 61.21 | 231,428 | -0.27(-0.45%) |
Oct 18, 2018 | 62.64 | 63.04 | 60.87 | 61.49 | 166,443 | -1.47(-2.33%) |
Oct 17, 2018 | 63.03 | 63.72 | 62.21 | 62.96 | 363,363 | -0.33(-0.53%) |
Oct 16, 2018 | 61.76 | 63.49 | 60.73 | 63.29 | 336,033 | +2.43(+3.99%) |
Oct 15, 2018 | 59.28 | 61.97 | 59.14 | 60.86 | 242,284 | +1.19(+1.99%) |
Oct 12, 2018 | 62.12 | 62.51 | 59.50 | 59.67 | 432,755 | -1.06(-1.74%) |
Oct 11, 2018 | 61.86 | 63.17 | 60.68 | 60.73 | 305,059 | -1.58(-2.53%) |
Oct 10, 2018 | 63.62 | 63.93 | 62.19 | 62.31 | 419,585 | -1.66(-2.59%) |
Oct 09, 2018 | 65.37 | 65.62 | 63.79 | 63.96 | 349,729 | -1.50(-2.29%) |
Oct 08, 2018 | 65.29 | 65.75 | 64.23 | 65.46 | 272,330 | -0.27(-0.42%) |
Oct 05, 2018 | 68.37 | 68.56 | 65.02 | 65.74 | 603,877 | -2.53(-3.70%) |
Oct 04, 2018 | 70.07 | 70.30 | 68.14 | 68.27 | 505,619 | -2.35(-3.33%) |
Oct 03, 2018 | 69.96 | 71.34 | 69.44 | 70.62 | 209,160 | +1.19(+1.71%) |
Oct 02, 2018 | 69.26 | 70.02 | 68.98 | 69.43 | 191,815 | -0.11(-0.16%) |
Oct 01, 2018 | 70.55 | 70.97 | 69.22 | 69.54 | 304,268 | -0.44(-0.63%) |
Sep 28, 2018 | 67.77 | 70.03 | 67.77 | 69.98 | 302,959 | +1.80(+2.64%) |
Sep 27, 2018 | 68.40 | 69.12 | 67.90 | 68.18 | 198,884 | +0.02(+0.03%) |
Sep 26, 2018 | 70.24 | 70.61 | 67.99 | 68.16 | 226,775 | -2.06(-2.93%) |
Sep 25, 2018 | 70.27 | 70.58 | 69.42 | 70.22 | 217,510 | +0.11(+0.15%) |
Sep 24, 2018 | 71.11 | 71.19 | 69.45 | 70.11 | 122,628 | -1.07(-1.50%) |
Sep 21, 2018 | 70.51 | 71.73 | 70.33 | 71.18 | 424,285 | +0.76(+1.09%) |
Sep 20, 2018 | 70.31 | 70.68 | 69.70 | 70.41 | 180,569 | +0.64(+0.91%) |
Sep 19, 2018 | 70.87 | 71.27 | 69.42 | 69.78 | 145,175 | -1.09(-1.54%) |
Sep 18, 2018 | 70.85 | 71.85 | 70.27 | 70.86 | 239,724 | -0.04(-0.06%) |
Sep 17, 2018 | 71.55 | 72.09 | 70.74 | 70.90 | 226,175 | -0.65(-0.90%) |
Sep 14, 2018 | 70.49 | 71.97 | 70.45 | 71.55 | 346,768 | +1.30(+1.85%) |
Sep 13, 2018 | 68.87 | 70.28 | 68.70 | 70.25 | 218,586 | +1.92(+2.81%) |
Sep 12, 2018 | 67.80 | 68.62 | 67.12 | 68.33 | 139,566 | +0.49(+0.72%) |
Sep 11, 2018 | 68.09 | 68.46 | 67.23 | 67.84 | 119,562 | -0.63(-0.92%) |
Sep 10, 2018 | 69.29 | 69.30 | 68.38 | 68.46 | 132,014 | -0.42(-0.61%) |
Sep 07, 2018 | 68.82 | 69.31 | 68.43 | 68.89 | 158,475 | -0.03(-0.04%) |
Sep 06, 2018 | 69.64 | 69.81 | 68.56 | 68.92 | 176,915 | -0.71(-1.01%) |
Sep 05, 2018 | 69.73 | 70.22 | 69.20 | 69.62 | 231,777 | -0.24(-0.35%) |
Sep 04, 2018 | 70.91 | 70.91 | 69.19 | 69.87 | 228,066 | -1.35(-1.90%) |
Aug 31, 2018 | 71.22 | 71.22 | 71.22 | 0 | +0.86(+1.22%) | |
Aug 30, 2018 | 71.33 | 72.03 | 69.97 | 70.36 | 215,601 | -1.31(-1.83%) |
Aug 29, 2018 | 71.61 | 71.69 | 70.68 | 71.67 | 346,140 | +0.17(+0.23%) |
Aug 28, 2018 | 72.41 | 72.66 | 71.20 | 71.50 | 248,878 | -0.62(-0.86%) |
Aug 27, 2018 | 72.47 | 73.69 | 71.79 | 72.12 | 334,401 | +0.15(+0.20%) |
Aug 24, 2018 | 70.54 | 72.24 | 70.54 | 71.97 | 319,198 | +1.68(+2.40%) |
Aug 23, 2018 | 70.39 | 70.99 | 70.19 | 70.29 | 301,408 | -0.36(-0.51%) |
Aug 22, 2018 | 69.53 | 70.82 | 69.53 | 70.65 | 508,763 | +1.03(+1.48%) |
Aug 21, 2018 | 67.85 | 70.36 | 67.08 | 69.62 | 479,390 | +2.02(+2.98%) |
Aug 20, 2018 | 68.38 | 68.65 | 67.50 | 67.60 | 316,194 | -0.39(-0.58%) |
Aug 17, 2018 | 67.90 | 68.15 | 67.46 | 67.99 | 337,578 | +0.00(+0.00%) |
Aug 16, 2018 | 68.84 | 69.00 | 67.83 | 67.99 | 369,546 | -0.18(-0.26%) |
Aug 15, 2018 | 68.60 | 68.60 | 67.10 | 68.17 | 264,004 | -0.89(-1.29%) |
Aug 14, 2018 | 68.55 | 69.88 | 68.26 | 69.06 | 170,609 | +0.69(+1.00%) |
Aug 13, 2018 | 69.00 | 69.00 | 67.49 | 68.38 | 253,876 | -0.66(-0.95%) |
Aug 10, 2018 | 69.74 | 70.46 | 68.70 | 69.03 | 363,309 | -1.48(-2.10%) |
Aug 09, 2018 | 70.66 | 71.29 | 70.36 | 70.51 | 438,526 | -0.24(-0.35%) |
Aug 08, 2018 | 69.63 | 71.33 | 69.09 | 70.76 | 522,516 | +1.19(+1.72%) |
Aug 07, 2018 | 68.79 | 69.93 | 67.85 | 69.56 | 698,256 | +1.60(+2.35%) |
Aug 06, 2018 | 67.81 | 68.20 | 67.29 | 67.97 | 528,470 | -0.07(-0.10%) |
Aug 03, 2018 | 69.27 | 69.68 | 67.17 | 68.03 | 576,313 | -1.03(-1.49%) |
Aug 02, 2018 | 71.57 | 72.39 | 67.23 | 69.06 | 879,170 | -2.67(-3.73%) |