Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.40 | 66.18 | 59.98 | 62.86 | 562,203 | +4.68(+8.04%) |
Oct 30, 2018 | 57.05 | 58.67 | 57.05 | 58.18 | 278,536 | +1.12(+1.96%) |
Oct 29, 2018 | 58.77 | 59.26 | 56.16 | 57.06 | 208,144 | -0.74(-1.28%) |
Oct 26, 2018 | 58.32 | 59.19 | 56.76 | 57.80 | 277,200 | -1.40(-2.36%) |
Oct 25, 2018 | 57.29 | 59.70 | 57.14 | 59.20 | 335,932 | +2.30(+4.04%) |
Oct 24, 2018 | 59.28 | 60.27 | 56.86 | 56.90 | 455,361 | -2.39(-4.03%) |
Oct 23, 2018 | 59.19 | 60.11 | 57.98 | 59.29 | 125,662 | -1.07(-1.77%) |
Oct 22, 2018 | 60.44 | 61.09 | 59.36 | 60.36 | 139,772 | -0.09(-0.15%) |
Oct 19, 2018 | 61.98 | 62.45 | 60.34 | 60.45 | 178,200 | -1.51(-2.44%) |
Oct 18, 2018 | 63.42 | 63.42 | 61.51 | 61.96 | 179,237 | -1.86(-2.91%) |
Oct 17, 2018 | 64.75 | 64.75 | 62.45 | 63.82 | 149,898 | -0.87(-1.34%) |
Oct 16, 2018 | 63.85 | 65.12 | 63.42 | 64.69 | 298,367 | +1.79(+2.85%) |
Oct 15, 2018 | 63.94 | 64.64 | 62.02 | 62.90 | 244,542 | -1.05(-1.64%) |
Oct 12, 2018 | 65.49 | 65.49 | 63.60 | 63.95 | 210,400 | -0.12(-0.19%) |
Oct 11, 2018 | 64.59 | 66.72 | 63.78 | 64.07 | 368,279 | -1.01(-1.55%) |
Oct 10, 2018 | 66.01 | 67.00 | 63.94 | 65.08 | 277,810 | -1.26(-1.90%) |
Oct 09, 2018 | 67.42 | 68.40 | 66.11 | 66.34 | 212,927 | -1.08(-1.60%) |
Oct 08, 2018 | 68.35 | 68.65 | 66.72 | 67.42 | 174,343 | -0.93(-1.36%) |
Oct 05, 2018 | 71.56 | 71.56 | 67.29 | 68.35 | 408,300 | -2.99(-4.19%) |
Oct 04, 2018 | 73.46 | 74.00 | 71.02 | 71.34 | 142,620 | -2.36(-3.20%) |
Oct 03, 2018 | 72.97 | 74.22 | 72.58 | 73.70 | 125,212 | +0.93(+1.28%) |
Oct 02, 2018 | 75.76 | 76.51 | 72.72 | 72.77 | 134,451 | -3.23(-4.25%) |
Oct 01, 2018 | 76.74 | 76.97 | 75.51 | 76.00 | 145,169 | -0.45(-0.59%) |
Sep 28, 2018 | 76.30 | 76.90 | 75.79 | 76.45 | 142,100 | -0.05(-0.07%) |
Sep 27, 2018 | 77.70 | 77.90 | 76.30 | 76.50 | 126,178 | -1.35(-1.73%) |
Sep 26, 2018 | 77.45 | 79.00 | 76.95 | 77.85 | 131,769 | +0.45(+0.58%) |
Sep 25, 2018 | 77.30 | 77.60 | 76.05 | 77.40 | 212,840 | +0.40(+0.52%) |
Sep 24, 2018 | 76.90 | 77.50 | 75.10 | 77.00 | 246,740 | -0.25(-0.32%) |
Sep 21, 2018 | 79.35 | 80.00 | 77.15 | 77.25 | 409,600 | -1.90(-2.40%) |
Sep 20, 2018 | 80.20 | 80.25 | 78.90 | 79.15 | 231,091 | -0.50(-0.63%) |
Sep 19, 2018 | 80.00 | 80.85 | 78.80 | 79.65 | 225,549 | -0.35(-0.44%) |
Sep 18, 2018 | 79.55 | 81.70 | 78.80 | 80.00 | 162,493 | +0.30(+0.38%) |
Sep 17, 2018 | 81.45 | 81.45 | 78.80 | 79.70 | 117,924 | -1.70(-2.09%) |
Sep 14, 2018 | 80.45 | 82.05 | 79.55 | 81.40 | 150,600 | +1.00(+1.24%) |
Sep 13, 2018 | 81.80 | 82.10 | 80.00 | 80.40 | 123,096 | -1.00(-1.23%) |
Sep 12, 2018 | 81.75 | 82.20 | 79.65 | 81.40 | 227,678 | -0.20(-0.25%) |
Sep 11, 2018 | 83.35 | 83.65 | 81.35 | 81.60 | 271,076 | -2.00(-2.39%) |
Sep 10, 2018 | 79.30 | 83.75 | 78.05 | 83.60 | 302,539 | +4.75(+6.02%) |
Sep 07, 2018 | 78.35 | 80.10 | 78.35 | 78.85 | 141,000 | +0.15(+0.19%) |
Sep 06, 2018 | 79.45 | 80.65 | 78.55 | 78.70 | 150,632 | -0.55(-0.69%) |
Sep 05, 2018 | 78.00 | 80.05 | 77.55 | 79.25 | 141,592 | +1.10(+1.41%) |
Sep 04, 2018 | 78.65 | 78.80 | 77.45 | 78.15 | 192,944 | -1.10(-1.39%) |
Aug 31, 2018 | 79.25 | 79.25 | 79.25 | 0 | +0.25(+0.32%) | |
Aug 30, 2018 | 80.15 | 80.20 | 78.80 | 79.00 | 160,837 | -0.65(-0.82%) |
Aug 29, 2018 | 77.85 | 79.95 | 76.85 | 79.65 | 182,027 | +2.05(+2.64%) |
Aug 28, 2018 | 78.75 | 79.50 | 77.60 | 77.60 | 88,303 | -0.90(-1.15%) |
Aug 27, 2018 | 77.35 | 78.90 | 77.35 | 78.50 | 146,531 | +1.45(+1.88%) |
Aug 24, 2018 | 77.40 | 78.30 | 76.95 | 77.05 | 83,300 | -0.30(-0.39%) |
Aug 23, 2018 | 77.90 | 78.15 | 76.70 | 77.35 | 124,437 | -0.60(-0.77%) |
Aug 22, 2018 | 78.35 | 78.88 | 77.19 | 77.95 | 85,280 | -0.55(-0.70%) |
Aug 21, 2018 | 78.05 | 79.85 | 78.05 | 78.50 | 161,404 | +0.65(+0.83%) |
Aug 20, 2018 | 77.40 | 79.40 | 76.75 | 77.85 | 249,925 | +0.65(+0.84%) |
Aug 17, 2018 | 76.25 | 77.45 | 75.65 | 77.20 | 165,100 | +0.70(+0.92%) |
Aug 16, 2018 | 76.05 | 77.20 | 76.05 | 76.50 | 87,106 | +0.75(+0.99%) |
Aug 15, 2018 | 75.45 | 76.00 | 73.50 | 75.75 | 165,851 | -0.30(-0.39%) |
Aug 14, 2018 | 76.10 | 77.45 | 75.32 | 76.05 | 195,643 | +0.20(+0.26%) |
Aug 13, 2018 | 76.60 | 76.60 | 74.85 | 75.85 | 152,783 | -0.45(-0.59%) |
Aug 10, 2018 | 76.25 | 76.95 | 75.20 | 76.30 | 95,900 | -0.40(-0.52%) |
Aug 09, 2018 | 76.25 | 77.35 | 75.15 | 76.70 | 197,661 | +0.60(+0.79%) |
Aug 08, 2018 | 75.65 | 76.75 | 75.00 | 76.10 | 81,723 | +0.50(+0.66%) |
Aug 07, 2018 | 77.15 | 77.25 | 75.20 | 75.60 | 209,545 | -1.20(-1.56%) |
Aug 06, 2018 | 75.85 | 76.80 | 74.75 | 76.80 | 283,872 | +1.20(+1.59%) |
Aug 03, 2018 | 76.75 | 77.70 | 75.30 | 75.60 | 258,100 | -0.85(-1.11%) |
Aug 02, 2018 | 75.05 | 76.78 | 74.10 | 76.45 | 291,303 | +1.60(+2.14%) |