Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 69.50 | 69.63 | 69.44 | 69.51 | 523,914 | -0.01(-0.01%) |
Oct 30, 2018 | 69.55 | 69.65 | 69.44 | 69.52 | 460,671 | -0.18(-0.26%) |
Oct 29, 2018 | 69.55 | 69.77 | 69.37 | 69.70 | 384,674 | +0.17(+0.24%) |
Oct 26, 2018 | 69.55 | 70.10 | 69.37 | 69.53 | 275,374 | -0.19(-0.27%) |
Oct 25, 2018 | 69.50 | 70.08 | 69.45 | 69.72 | 993,977 | +0.22(+0.31%) |
Oct 24, 2018 | 69.43 | 69.59 | 69.38 | 69.50 | 956,100 | +0.05(+0.07%) |
Oct 23, 2018 | 69.37 | 69.60 | 69.36 | 69.45 | 1,265,076 | -0.15(-0.21%) |
Oct 22, 2018 | 69.30 | 69.63 | 69.30 | 69.60 | 2,633,956 | +23.57(+51.22%) |
Oct 19, 2018 | 46.21 | 46.46 | 45.86 | 46.03 | 58,936 | -0.03(-0.06%) |
Oct 18, 2018 | 46.99 | 46.99 | 45.83 | 46.06 | 54,688 | -0.93(-1.99%) |
Oct 17, 2018 | 47.07 | 47.59 | 46.51 | 46.99 | 45,637 | -0.24(-0.51%) |
Oct 16, 2018 | 45.88 | 47.42 | 45.74 | 47.23 | 56,820 | +1.60(+3.51%) |
Oct 15, 2018 | 45.42 | 46.29 | 44.92 | 45.63 | 35,087 | +0.28(+0.61%) |
Oct 12, 2018 | 46.16 | 46.73 | 44.96 | 45.35 | 79,957 | -0.26(-0.57%) |
Oct 11, 2018 | 45.01 | 46.17 | 44.75 | 45.61 | 84,524 | +0.43(+0.95%) |
Oct 10, 2018 | 47.23 | 47.45 | 45.00 | 45.18 | 91,978 | -2.05(-4.34%) |
Oct 09, 2018 | 46.73 | 47.79 | 46.60 | 47.23 | 122,192 | +0.14(+0.30%) |
Oct 08, 2018 | 46.27 | 47.13 | 45.76 | 47.09 | 68,269 | +0.37(+0.79%) |
Oct 05, 2018 | 46.94 | 46.98 | 46.60 | 46.72 | 42,241 | -0.09(-0.19%) |
Oct 04, 2018 | 46.69 | 46.92 | 46.37 | 46.81 | 62,553 | +0.11(+0.23%) |
Oct 03, 2018 | 45.99 | 46.98 | 45.20 | 46.70 | 65,162 | +0.86(+1.87%) |
Oct 02, 2018 | 45.77 | 46.08 | 45.43 | 45.85 | 59,709 | +0.07(+0.15%) |
Oct 01, 2018 | 46.01 | 46.32 | 45.63 | 45.78 | 55,984 | -0.06(-0.13%) |
Sep 28, 2018 | 46.22 | 46.47 | 45.63 | 45.84 | 27,557 | -0.55(-1.18%) |
Sep 27, 2018 | 46.63 | 47.03 | 46.24 | 46.38 | 35,094 | -0.20(-0.43%) |
Sep 26, 2018 | 46.83 | 47.03 | 46.47 | 46.58 | 54,175 | -0.27(-0.57%) |
Sep 25, 2018 | 46.92 | 47.13 | 46.43 | 46.85 | 50,889 | +0.03(+0.06%) |
Sep 24, 2018 | 46.70 | 46.83 | 46.05 | 46.82 | 50,509 | +0.32(+0.68%) |
Sep 21, 2018 | 46.24 | 46.69 | 46.11 | 46.50 | 124,008 | +0.33(+0.71%) |
Sep 20, 2018 | 45.80 | 46.17 | 45.26 | 46.17 | 52,772 | +0.57(+1.24%) |
Sep 19, 2018 | 45.71 | 47.10 | 45.60 | 45.61 | 101,321 | +0.01(+0.02%) |
Sep 18, 2018 | 45.47 | 46.09 | 45.33 | 45.60 | 55,018 | +0.24(+0.53%) |
Sep 17, 2018 | 45.49 | 45.74 | 45.00 | 45.36 | 55,670 | -0.08(-0.17%) |
Sep 14, 2018 | 45.62 | 46.18 | 45.06 | 45.44 | 71,609 | +0.00(+0.00%) |
Sep 13, 2018 | 45.43 | 46.12 | 45.24 | 45.44 | 53,266 | -0.02(-0.04%) |
Sep 12, 2018 | 46.20 | 46.20 | 45.42 | 45.46 | 29,542 | -0.62(-1.34%) |
Sep 11, 2018 | 46.31 | 46.61 | 45.85 | 46.08 | 37,936 | -0.42(-0.90%) |
Sep 10, 2018 | 46.19 | 46.97 | 46.07 | 46.49 | 49,968 | +0.49(+1.06%) |
Sep 07, 2018 | 45.75 | 46.70 | 45.53 | 46.01 | 52,600 | +0.13(+0.28%) |
Sep 06, 2018 | 45.80 | 46.20 | 45.61 | 45.88 | 48,436 | +0.16(+0.35%) |
Sep 05, 2018 | 45.40 | 46.19 | 44.98 | 45.72 | 88,814 | +0.31(+0.67%) |
Sep 04, 2018 | 45.07 | 45.59 | 44.72 | 45.41 | 48,852 | +0.25(+0.55%) |
Aug 31, 2018 | 45.17 | 45.17 | 45.17 | 0 | -0.44(-0.97%) | |
Aug 30, 2018 | 45.90 | 46.31 | 44.62 | 45.61 | 31,742 | -0.27(-0.58%) |
Aug 29, 2018 | 46.36 | 46.44 | 45.68 | 45.87 | 27,164 | -0.49(-1.06%) |
Aug 28, 2018 | 46.35 | 46.68 | 45.94 | 46.37 | 44,925 | +0.19(+0.41%) |
Aug 27, 2018 | 46.12 | 46.55 | 45.90 | 46.18 | 53,440 | +0.30(+0.64%) |
Aug 24, 2018 | 46.03 | 46.46 | 45.80 | 45.88 | 35,507 | -0.02(-0.04%) |
Aug 23, 2018 | 46.46 | 46.61 | 45.72 | 45.90 | 31,980 | -0.59(-1.27%) |
Aug 22, 2018 | 46.63 | 46.92 | 46.19 | 46.50 | 31,050 | -0.29(-0.61%) |
Aug 21, 2018 | 46.38 | 47.01 | 46.13 | 46.78 | 35,031 | +0.41(+0.89%) |
Aug 20, 2018 | 45.84 | 46.53 | 45.50 | 46.37 | 56,450 | +0.62(+1.36%) |
Aug 17, 2018 | 46.24 | 47.08 | 45.56 | 45.75 | 142,029 | -0.59(-1.28%) |
Aug 16, 2018 | 46.07 | 46.66 | 45.88 | 46.34 | 55,175 | +0.47(+1.03%) |
Aug 15, 2018 | 45.61 | 46.17 | 44.92 | 45.87 | 86,395 | +0.01(+0.02%) |
Aug 14, 2018 | 45.80 | 46.29 | 45.56 | 45.86 | 75,824 | +0.16(+0.35%) |
Aug 13, 2018 | 45.67 | 45.98 | 45.51 | 45.70 | 43,252 | -0.03(-0.06%) |
Aug 10, 2018 | 46.14 | 46.65 | 44.38 | 45.73 | 70,406 | -0.68(-1.47%) |
Aug 09, 2018 | 46.01 | 46.66 | 45.60 | 46.41 | 70,065 | +0.25(+0.53%) |
Aug 08, 2018 | 45.90 | 46.21 | 45.25 | 46.16 | 79,430 | +0.22(+0.47%) |
Aug 07, 2018 | 45.67 | 46.00 | 45.35 | 45.94 | 50,443 | +0.65(+1.44%) |
Aug 06, 2018 | 44.03 | 45.34 | 43.93 | 45.29 | 91,686 | +1.27(+2.89%) |
Aug 03, 2018 | 44.45 | 44.68 | 43.76 | 44.02 | 39,261 | -0.43(-0.98%) |
Aug 02, 2018 | 43.16 | 45.18 | 41.55 | 44.46 | 99,864 | +1.03(+2.38%) |