Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.00 | 57.56 | 55.02 | 55.11 | 2,531,546 | -1.87(-3.28%) |
Oct 30, 2018 | 55.60 | 57.42 | 53.11 | 56.98 | 4,376,738 | -3.92(-6.44%) |
Oct 29, 2018 | 62.08 | 62.90 | 59.84 | 60.90 | 1,536,603 | -0.28(-0.46%) |
Oct 26, 2018 | 61.02 | 61.62 | 60.26 | 61.18 | 1,041,081 | -0.51(-0.83%) |
Oct 25, 2018 | 60.66 | 61.99 | 60.07 | 61.69 | 655,147 | +1.75(+2.92%) |
Oct 24, 2018 | 60.97 | 60.99 | 59.88 | 59.94 | 753,343 | -0.88(-1.45%) |
Oct 23, 2018 | 61.53 | 61.92 | 60.67 | 60.83 | 775,180 | -0.92(-1.49%) |
Oct 22, 2018 | 60.68 | 61.95 | 60.34 | 61.75 | 526,658 | +1.44(+2.39%) |
Oct 19, 2018 | 61.10 | 61.84 | 59.80 | 60.31 | 863,910 | -1.23(-2.00%) |
Oct 18, 2018 | 62.95 | 63.57 | 61.38 | 61.54 | 882,880 | -1.41(-2.24%) |
Oct 17, 2018 | 62.60 | 63.54 | 61.68 | 62.95 | 786,638 | +0.13(+0.20%) |
Oct 16, 2018 | 60.88 | 63.00 | 60.87 | 62.82 | 746,413 | +2.20(+3.62%) |
Oct 15, 2018 | 60.03 | 61.09 | 59.40 | 60.63 | 682,016 | +0.71(+1.19%) |
Oct 12, 2018 | 60.08 | 60.56 | 59.43 | 59.92 | 946,078 | +0.79(+1.34%) |
Oct 11, 2018 | 60.16 | 60.79 | 59.11 | 59.12 | 639,640 | -1.22(-2.02%) |
Oct 10, 2018 | 61.58 | 61.82 | 60.21 | 60.34 | 725,554 | -1.21(-1.97%) |
Oct 09, 2018 | 61.04 | 62.45 | 61.04 | 61.56 | 854,854 | +0.57(+0.93%) |
Oct 08, 2018 | 60.59 | 61.38 | 60.38 | 60.99 | 513,285 | +0.47(+0.78%) |
Oct 05, 2018 | 60.16 | 61.01 | 59.93 | 60.52 | 708,461 | +0.34(+0.56%) |
Oct 04, 2018 | 59.82 | 60.19 | 58.99 | 60.18 | 769,706 | +0.38(+0.64%) |
Oct 03, 2018 | 60.03 | 61.15 | 59.65 | 59.80 | 877,518 | -0.77(-1.28%) |
Oct 02, 2018 | 61.74 | 61.87 | 60.45 | 60.57 | 638,418 | -1.16(-1.88%) |
Oct 01, 2018 | 63.23 | 64.00 | 61.48 | 61.73 | 1,010,446 | -1.43(-2.27%) |
Sep 28, 2018 | 62.91 | 63.43 | 62.82 | 63.16 | 805,987 | +0.07(+0.12%) |
Sep 27, 2018 | 62.87 | 63.73 | 62.73 | 63.09 | 383,973 | +0.21(+0.33%) |
Sep 26, 2018 | 64.36 | 64.36 | 62.79 | 62.88 | 625,592 | -0.27(-0.43%) |
Sep 25, 2018 | 62.61 | 63.24 | 62.43 | 63.15 | 688,020 | +0.74(+1.18%) |
Sep 24, 2018 | 62.49 | 62.51 | 60.50 | 62.41 | 1,400,225 | -1.91(-2.98%) |
Sep 21, 2018 | 64.91 | 65.61 | 64.08 | 64.33 | 1,323,017 | -0.50(-0.77%) |
Sep 20, 2018 | 65.89 | 66.45 | 64.33 | 64.83 | 873,496 | -0.50(-0.77%) |
Sep 19, 2018 | 66.29 | 66.75 | 65.05 | 65.33 | 518,297 | -0.96(-1.44%) |
Sep 18, 2018 | 65.39 | 66.79 | 65.17 | 66.29 | 743,335 | +0.81(+1.24%) |
Sep 17, 2018 | 66.05 | 66.05 | 65.25 | 65.48 | 560,868 | -0.23(-0.35%) |
Sep 14, 2018 | 66.01 | 66.41 | 65.35 | 65.70 | 765,617 | +0.28(+0.43%) |
Sep 13, 2018 | 64.57 | 65.62 | 64.57 | 65.42 | 618,453 | -0.61(-0.92%) |
Sep 12, 2018 | 65.32 | 66.52 | 65.18 | 66.03 | 822,512 | -0.57(-0.86%) |
Sep 11, 2018 | 66.91 | 67.57 | 66.53 | 66.61 | 680,020 | -0.19(-0.29%) |
Sep 10, 2018 | 66.40 | 67.33 | 65.20 | 66.80 | 1,174,419 | -1.49(-2.18%) |
Sep 07, 2018 | 66.04 | 68.35 | 65.67 | 68.29 | 1,149,866 | +2.18(+3.30%) |
Sep 06, 2018 | 64.76 | 66.71 | 64.40 | 66.11 | 932,577 | +1.67(+2.59%) |
Sep 05, 2018 | 64.11 | 64.63 | 63.04 | 64.44 | 856,334 | +0.35(+0.55%) |
Sep 04, 2018 | 62.61 | 64.21 | 61.83 | 64.08 | 723,460 | +1.44(+2.31%) |
Aug 31, 2018 | 62.64 | 62.64 | 62.64 | 0 | +0.99(+1.61%) | |
Aug 30, 2018 | 60.78 | 61.77 | 60.67 | 61.65 | 400,375 | +0.87(+1.43%) |
Aug 29, 2018 | 60.79 | 61.23 | 60.58 | 60.78 | 573,071 | +0.05(+0.07%) |
Aug 28, 2018 | 60.70 | 60.93 | 60.07 | 60.73 | 444,357 | +0.08(+0.13%) |
Aug 27, 2018 | 60.78 | 61.38 | 60.48 | 60.65 | 388,856 | -0.05(-0.09%) |
Aug 24, 2018 | 61.02 | 61.33 | 60.54 | 60.70 | 574,713 | -0.12(-0.19%) |
Aug 23, 2018 | 60.94 | 61.18 | 60.26 | 60.82 | 411,055 | +0.00(+0.00%) |
Aug 22, 2018 | 60.76 | 61.38 | 60.52 | 60.82 | 476,895 | -0.12(-0.19%) |
Aug 21, 2018 | 60.75 | 61.27 | 60.55 | 60.94 | 520,288 | +0.40(+0.66%) |
Aug 20, 2018 | 60.27 | 60.98 | 60.22 | 60.54 | 343,750 | +0.49(+0.82%) |
Aug 17, 2018 | 59.92 | 60.18 | 59.52 | 60.05 | 577,134 | +0.03(+0.05%) |
Aug 16, 2018 | 59.64 | 60.79 | 59.64 | 60.02 | 863,300 | +0.54(+0.90%) |
Aug 15, 2018 | 58.70 | 59.84 | 58.56 | 59.49 | 566,233 | +0.59(+1.00%) |
Aug 14, 2018 | 58.06 | 59.13 | 57.70 | 58.90 | 632,028 | +1.21(+2.09%) |
Aug 13, 2018 | 57.56 | 58.10 | 57.43 | 57.69 | 545,475 | +0.27(+0.47%) |
Aug 10, 2018 | 57.92 | 58.00 | 57.38 | 57.41 | 465,076 | -0.63(-1.08%) |
Aug 09, 2018 | 58.25 | 58.62 | 57.96 | 58.04 | 330,504 | +0.08(+0.14%) |
Aug 08, 2018 | 58.00 | 58.07 | 57.35 | 57.96 | 499,602 | +0.02(+0.03%) |
Aug 07, 2018 | 59.01 | 59.94 | 57.86 | 57.94 | 961,992 | -0.73(-1.24%) |
Aug 06, 2018 | 57.68 | 58.89 | 57.57 | 58.67 | 710,115 | +1.16(+2.02%) |
Aug 03, 2018 | 57.18 | 57.83 | 56.98 | 57.51 | 743,571 | +0.15(+0.27%) |
Aug 02, 2018 | 57.12 | 57.74 | 57.01 | 57.35 | 733,450 | -0.14(-0.24%) |