Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 37.90 | 39.51 | 37.33 | 38.68 | 2,457,101 | +1.17(+3.12%) |
Oct 30, 2018 | 36.66 | 37.89 | 36.17 | 37.51 | 1,879,824 | +0.94(+2.57%) |
Oct 29, 2018 | 37.52 | 38.42 | 35.68 | 36.57 | 2,006,945 | -0.23(-0.62%) |
Oct 26, 2018 | 36.30 | 37.76 | 35.22 | 36.80 | 2,082,800 | +0.03(+0.08%) |
Oct 25, 2018 | 36.70 | 38.06 | 35.46 | 36.77 | 2,655,541 | +0.16(+0.44%) |
Oct 24, 2018 | 39.60 | 40.08 | 35.71 | 36.61 | 3,934,497 | -2.89(-7.32%) |
Oct 23, 2018 | 38.64 | 40.09 | 37.75 | 39.50 | 4,915,468 | -0.39(-0.98%) |
Oct 22, 2018 | 48.20 | 48.44 | 39.03 | 39.89 | 6,372,677 | -8.30(-17.22%) |
Oct 19, 2018 | 49.65 | 51.28 | 48.12 | 48.19 | 1,464,300 | -1.37(-2.76%) |
Oct 18, 2018 | 50.41 | 50.52 | 48.50 | 49.56 | 1,349,713 | -1.03(-2.04%) |
Oct 17, 2018 | 50.52 | 50.82 | 49.40 | 50.59 | 1,060,563 | +0.12(+0.24%) |
Oct 16, 2018 | 49.09 | 50.93 | 49.01 | 50.47 | 1,248,611 | +1.39(+2.83%) |
Oct 15, 2018 | 49.11 | 49.53 | 48.13 | 49.08 | 1,320,720 | +0.17(+0.35%) |
Oct 12, 2018 | 49.36 | 49.49 | 48.23 | 48.91 | 2,002,300 | +1.01(+2.11%) |
Oct 11, 2018 | 48.11 | 49.29 | 47.24 | 47.90 | 2,158,328 | -0.73(-1.50%) |
Oct 10, 2018 | 52.12 | 52.70 | 48.55 | 48.63 | 2,166,521 | -3.33(-6.41%) |
Oct 09, 2018 | 51.82 | 52.59 | 51.41 | 51.96 | 1,351,904 | +0.20(+0.39%) |
Oct 08, 2018 | 52.22 | 53.03 | 50.89 | 51.76 | 1,713,200 | -0.65(-1.24%) |
Oct 05, 2018 | 52.35 | 53.53 | 51.29 | 52.41 | 1,650,200 | +0.30(+0.58%) |
Oct 04, 2018 | 53.56 | 53.99 | 51.67 | 52.11 | 2,234,182 | -1.67(-3.11%) |
Oct 03, 2018 | 55.66 | 55.76 | 52.87 | 53.78 | 2,688,555 | -1.55(-2.80%) |
Oct 02, 2018 | 56.53 | 56.60 | 55.15 | 55.33 | 2,480,895 | -1.32(-2.33%) |
Oct 01, 2018 | 59.60 | 60.25 | 54.75 | 56.65 | 5,004,107 | -4.31(-7.07%) |
Sep 28, 2018 | 60.90 | 61.21 | 59.94 | 60.96 | 2,181,800 | +0.05(+0.08%) |
Sep 27, 2018 | 59.51 | 61.25 | 59.51 | 60.91 | 1,313,326 | +1.39(+2.34%) |
Sep 26, 2018 | 61.47 | 61.47 | 59.13 | 59.52 | 1,689,508 | -1.62(-2.65%) |
Sep 25, 2018 | 61.01 | 62.40 | 60.27 | 61.14 | 1,837,476 | +0.27(+0.44%) |
Sep 24, 2018 | 58.41 | 62.70 | 58.30 | 60.87 | 2,979,268 | +1.87(+3.17%) |
Sep 21, 2018 | 58.98 | 59.66 | 58.12 | 59.00 | 4,644,400 | +0.56(+0.96%) |
Sep 20, 2018 | 56.64 | 58.74 | 56.22 | 58.44 | 2,248,330 | +1.75(+3.09%) |
Sep 19, 2018 | 58.31 | 58.75 | 55.59 | 56.69 | 1,724,528 | -1.64(-2.81%) |
Sep 18, 2018 | 58.06 | 59.60 | 57.03 | 58.33 | 1,708,145 | +0.02(+0.03%) |
Sep 17, 2018 | 59.45 | 59.98 | 57.17 | 58.31 | 1,999,475 | -0.94(-1.59%) |
Sep 14, 2018 | 61.60 | 61.90 | 58.44 | 59.25 | 2,091,900 | -2.65(-4.28%) |
Sep 13, 2018 | 63.09 | 63.78 | 60.69 | 61.90 | 2,143,839 | -0.93(-1.48%) |
Sep 12, 2018 | 65.79 | 65.79 | 62.08 | 62.83 | 1,668,222 | -1.58(-2.45%) |
Sep 11, 2018 | 66.55 | 66.55 | 63.58 | 64.41 | 1,596,259 | -2.17(-3.26%) |
Sep 10, 2018 | 65.60 | 66.95 | 65.16 | 66.58 | 1,651,892 | +1.58(+2.43%) |
Sep 07, 2018 | 65.57 | 66.11 | 64.92 | 65.00 | 1,257,300 | -1.00(-1.52%) |
Sep 06, 2018 | 67.83 | 68.41 | 64.17 | 66.00 | 1,954,882 | -1.56(-2.31%) |
Sep 05, 2018 | 68.32 | 69.76 | 65.61 | 67.56 | 2,370,962 | -0.93(-1.36%) |
Sep 04, 2018 | 67.00 | 68.60 | 65.60 | 68.49 | 2,430,339 | +2.00(+3.01%) |
Aug 31, 2018 | 66.49 | 66.49 | 66.49 | 0 | +0.49(+0.74%) | |
Aug 30, 2018 | 66.32 | 67.72 | 65.50 | 66.00 | 1,575,639 | -0.75(-1.12%) |
Aug 29, 2018 | 66.25 | 67.57 | 66.04 | 66.75 | 1,479,920 | +0.64(+0.97%) |
Aug 28, 2018 | 65.62 | 66.23 | 64.89 | 66.11 | 1,265,298 | +0.89(+1.36%) |
Aug 27, 2018 | 64.34 | 66.43 | 64.13 | 65.22 | 1,691,525 | +1.33(+2.08%) |
Aug 24, 2018 | 63.77 | 64.32 | 63.20 | 63.89 | 1,219,700 | +0.38(+0.60%) |
Aug 23, 2018 | 63.25 | 64.21 | 62.41 | 63.51 | 1,638,626 | +0.42(+0.67%) |
Aug 22, 2018 | 61.60 | 63.21 | 61.35 | 63.09 | 1,384,760 | +1.13(+1.82%) |
Aug 21, 2018 | 60.30 | 62.62 | 60.30 | 61.96 | 2,105,585 | +1.36(+2.24%) |
Aug 20, 2018 | 60.28 | 60.85 | 59.75 | 60.60 | 1,534,540 | +0.57(+0.95%) |
Aug 17, 2018 | 60.15 | 60.90 | 58.70 | 60.03 | 1,557,000 | +0.08(+0.13%) |
Aug 16, 2018 | 58.66 | 59.97 | 56.27 | 59.95 | 2,205,137 | +1.33(+2.27%) |
Aug 15, 2018 | 60.63 | 60.97 | 58.50 | 58.62 | 1,889,293 | -1.77(-2.93%) |
Aug 14, 2018 | 59.30 | 60.94 | 59.22 | 60.39 | 1,697,634 | +1.08(+1.82%) |
Aug 13, 2018 | 59.72 | 61.75 | 59.11 | 59.31 | 2,420,585 | -0.44(-0.74%) |
Aug 10, 2018 | 58.35 | 61.88 | 58.13 | 59.75 | 3,000,200 | +0.38(+0.64%) |
Aug 09, 2018 | 53.52 | 59.72 | 51.60 | 59.37 | 5,023,847 | +3.41(+6.09%) |
Aug 08, 2018 | 54.85 | 56.14 | 54.26 | 55.96 | 2,017,351 | +1.34(+2.45%) |
Aug 07, 2018 | 55.90 | 56.58 | 53.20 | 54.62 | 2,156,351 | -0.77(-1.39%) |
Aug 06, 2018 | 54.08 | 56.58 | 53.57 | 55.39 | 1,859,962 | +1.45(+2.69%) |
Aug 03, 2018 | 54.11 | 54.67 | 53.12 | 53.94 | 1,142,000 | -0.36(-0.66%) |
Aug 02, 2018 | 52.67 | 54.39 | 51.90 | 54.30 | 1,671,875 | +1.59(+3.02%) |