Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.83 | 51.37 | 49.66 | 50.11 | 289,617 | +0.66(+1.33%) |
Oct 30, 2018 | 48.35 | 50.12 | 47.95 | 49.45 | 235,215 | +0.95(+1.96%) |
Oct 29, 2018 | 50.91 | 51.68 | 46.81 | 48.50 | 363,540 | -1.22(-2.45%) |
Oct 26, 2018 | 48.18 | 50.96 | 47.55 | 49.72 | 382,597 | -0.38(-0.76%) |
Oct 25, 2018 | 49.14 | 51.26 | 47.60 | 50.10 | 327,961 | +1.54(+3.17%) |
Oct 24, 2018 | 55.27 | 55.78 | 48.28 | 48.56 | 338,510 | -6.50(-11.81%) |
Oct 23, 2018 | 54.27 | 56.51 | 52.71 | 55.06 | 181,767 | -0.66(-1.18%) |
Oct 22, 2018 | 57.99 | 58.53 | 54.82 | 55.72 | 334,157 | -1.71(-2.97%) |
Oct 19, 2018 | 60.06 | 60.63 | 57.32 | 57.43 | 100,504 | -1.95(-3.28%) |
Oct 18, 2018 | 61.13 | 61.13 | 58.24 | 59.38 | 106,805 | -1.85(-3.02%) |
Oct 17, 2018 | 61.12 | 61.40 | 59.34 | 61.23 | 89,970 | -0.21(-0.34%) |
Oct 16, 2018 | 57.27 | 61.54 | 57.27 | 61.44 | 159,437 | +4.92(+8.71%) |
Oct 15, 2018 | 57.58 | 57.69 | 56.10 | 56.51 | 91,611 | -1.20(-2.08%) |
Oct 12, 2018 | 57.77 | 58.04 | 55.92 | 57.71 | 243,553 | +2.11(+3.79%) |
Oct 11, 2018 | 57.37 | 58.44 | 54.60 | 55.60 | 229,380 | -2.27(-3.92%) |
Oct 10, 2018 | 61.59 | 62.02 | 57.73 | 57.87 | 231,900 | -4.03(-6.50%) |
Oct 09, 2018 | 61.94 | 63.14 | 61.62 | 61.90 | 76,005 | -0.55(-0.88%) |
Oct 08, 2018 | 63.28 | 63.78 | 61.11 | 62.45 | 199,960 | -1.09(-1.71%) |
Oct 05, 2018 | 64.85 | 65.83 | 61.74 | 63.53 | 173,680 | -1.47(-2.26%) |
Oct 04, 2018 | 68.86 | 68.86 | 63.96 | 65.00 | 176,529 | -3.88(-5.63%) |
Oct 03, 2018 | 68.52 | 69.26 | 67.27 | 68.88 | 125,381 | +1.00(+1.47%) |
Oct 02, 2018 | 68.67 | 68.86 | 67.33 | 67.88 | 189,632 | -0.59(-0.86%) |
Oct 01, 2018 | 70.48 | 70.75 | 68.29 | 68.47 | 198,964 | -1.12(-1.61%) |
Sep 28, 2018 | 69.35 | 70.07 | 68.90 | 69.59 | 77,680 | +0.08(+0.11%) |
Sep 27, 2018 | 68.27 | 69.84 | 68.06 | 69.51 | 119,820 | +1.24(+1.81%) |
Sep 26, 2018 | 68.13 | 69.49 | 67.98 | 68.27 | 144,191 | +0.53(+0.78%) |
Sep 25, 2018 | 68.08 | 68.59 | 67.58 | 67.74 | 165,253 | +0.31(+0.46%) |
Sep 24, 2018 | 66.25 | 67.51 | 66.18 | 67.43 | 251,000 | +1.45(+2.20%) |
Sep 21, 2018 | 67.37 | 67.39 | 65.58 | 65.98 | 132,737 | -0.78(-1.17%) |
Sep 20, 2018 | 65.60 | 66.77 | 65.43 | 66.76 | 184,284 | +1.81(+2.78%) |
Sep 19, 2018 | 65.03 | 65.53 | 64.58 | 64.95 | 49,167 | +0.19(+0.29%) |
Sep 18, 2018 | 63.28 | 65.15 | 63.25 | 64.76 | 60,210 | +1.51(+2.38%) |
Sep 17, 2018 | 65.10 | 65.31 | 63.08 | 63.25 | 74,223 | -1.90(-2.91%) |
Sep 14, 2018 | 65.86 | 66.25 | 64.68 | 65.15 | 77,880 | -0.51(-0.78%) |
Sep 13, 2018 | 65.46 | 66.17 | 64.89 | 65.66 | 121,212 | +0.89(+1.37%) |
Sep 12, 2018 | 65.55 | 65.55 | 63.51 | 64.77 | 106,786 | +0.05(+0.08%) |
Sep 11, 2018 | 65.19 | 65.48 | 64.08 | 64.72 | 171,149 | -0.64(-0.98%) |
Sep 10, 2018 | 65.88 | 65.91 | 64.81 | 65.36 | 144,365 | +0.31(+0.48%) |
Sep 07, 2018 | 65.52 | 65.98 | 64.17 | 65.05 | 488,507 | -0.66(-1.00%) |
Sep 06, 2018 | 68.42 | 68.42 | 65.42 | 65.71 | 116,665 | -2.47(-3.62%) |
Sep 05, 2018 | 68.33 | 68.83 | 67.52 | 68.18 | 51,887 | -0.43(-0.63%) |
Sep 04, 2018 | 69.83 | 69.85 | 67.43 | 68.61 | 156,923 | -1.46(-2.08%) |
Aug 31, 2018 | 70.07 | 70.07 | 70.07 | 0 | +0.20(+0.29%) | |
Aug 30, 2018 | 69.17 | 70.43 | 68.98 | 69.87 | 104,076 | +0.38(+0.55%) |
Aug 29, 2018 | 67.72 | 69.66 | 67.47 | 69.49 | 138,998 | +1.79(+2.64%) |
Aug 28, 2018 | 67.62 | 67.70 | 67.05 | 67.70 | 106,101 | +0.59(+0.88%) |
Aug 27, 2018 | 65.26 | 67.39 | 65.26 | 67.11 | 142,659 | +2.26(+3.48%) |
Aug 24, 2018 | 64.89 | 65.24 | 64.42 | 64.85 | 95,299 | +0.20(+0.31%) |
Aug 23, 2018 | 65.86 | 65.86 | 63.90 | 64.65 | 39,473 | -0.84(-1.28%) |
Aug 22, 2018 | 64.48 | 65.78 | 64.18 | 65.49 | 43,079 | +0.84(+1.30%) |
Aug 21, 2018 | 63.42 | 64.93 | 63.42 | 64.65 | 72,283 | +1.28(+2.02%) |
Aug 20, 2018 | 63.59 | 64.16 | 62.97 | 63.37 | 67,934 | -0.22(-0.35%) |
Aug 17, 2018 | 63.44 | 63.97 | 62.65 | 63.59 | 60,362 | -0.09(-0.14%) |
Aug 16, 2018 | 63.42 | 63.98 | 62.34 | 63.68 | 67,680 | +1.26(+2.02%) |
Aug 15, 2018 | 64.08 | 64.08 | 62.34 | 62.43 | 73,979 | -2.33(-3.59%) |
Aug 14, 2018 | 64.50 | 65.26 | 64.35 | 64.75 | 31,003 | +0.78(+1.22%) |
Aug 13, 2018 | 64.13 | 64.59 | 63.20 | 63.97 | 38,861 | -0.18(-0.28%) |
Aug 10, 2018 | 64.85 | 65.37 | 63.87 | 64.15 | 42,043 | -0.70(-1.08%) |
Aug 09, 2018 | 65.15 | 66.20 | 64.68 | 64.85 | 65,068 | -0.26(-0.40%) |
Aug 08, 2018 | 65.66 | 65.66 | 64.36 | 65.11 | 42,190 | -0.96(-1.45%) |
Aug 07, 2018 | 64.93 | 66.16 | 64.61 | 66.07 | 47,099 | +1.55(+2.40%) |
Aug 06, 2018 | 64.68 | 64.98 | 63.74 | 64.52 | 47,519 | -0.09(-0.14%) |
Aug 03, 2018 | 66.23 | 66.23 | 64.36 | 64.61 | 67,970 | -1.17(-1.78%) |
Aug 02, 2018 | 64.00 | 66.01 | 63.51 | 65.78 | 45,066 | +1.10(+1.70%) |