Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.50 | 53.23 | 51.50 | 52.14 | 192,477 | +0.12(+0.23%) |
Oct 30, 2018 | 50.57 | 52.11 | 50.00 | 52.02 | 168,088 | +1.45(+2.87%) |
Oct 29, 2018 | 52.79 | 53.87 | 49.85 | 50.57 | 171,019 | -1.21(-2.34%) |
Oct 26, 2018 | 50.96 | 52.81 | 49.96 | 51.78 | 149,200 | -0.07(-0.14%) |
Oct 25, 2018 | 50.33 | 52.05 | 50.33 | 51.85 | 263,192 | +1.93(+3.87%) |
Oct 24, 2018 | 52.33 | 52.71 | 49.85 | 49.92 | 210,622 | -2.34(-4.48%) |
Oct 23, 2018 | 52.40 | 52.70 | 51.04 | 52.26 | 251,432 | -1.06(-1.99%) |
Oct 22, 2018 | 53.30 | 54.14 | 52.83 | 53.32 | 202,870 | +0.31(+0.58%) |
Oct 19, 2018 | 53.94 | 54.17 | 52.80 | 53.01 | 139,200 | -0.88(-1.63%) |
Oct 18, 2018 | 55.08 | 55.42 | 53.73 | 53.89 | 160,167 | -1.59(-2.87%) |
Oct 17, 2018 | 55.93 | 57.16 | 54.54 | 55.48 | 209,776 | -0.46(-0.82%) |
Oct 16, 2018 | 55.02 | 56.16 | 53.31 | 55.94 | 446,559 | +2.16(+4.02%) |
Oct 15, 2018 | 53.83 | 54.37 | 52.88 | 53.78 | 262,484 | -0.04(-0.07%) |
Oct 12, 2018 | 54.59 | 54.99 | 52.96 | 53.82 | 214,000 | +0.27(+0.50%) |
Oct 11, 2018 | 54.59 | 55.11 | 53.55 | 53.55 | 313,480 | -1.19(-2.17%) |
Oct 10, 2018 | 58.14 | 58.18 | 54.50 | 54.74 | 395,712 | -3.51(-6.03%) |
Oct 09, 2018 | 58.75 | 59.07 | 58.01 | 58.25 | 214,962 | -0.63(-1.07%) |
Oct 08, 2018 | 58.88 | 59.28 | 57.70 | 58.88 | 494,787 | -0.20(-0.34%) |
Oct 05, 2018 | 59.95 | 60.40 | 58.47 | 59.08 | 344,800 | -0.86(-1.43%) |
Oct 04, 2018 | 61.04 | 61.04 | 59.32 | 59.94 | 158,511 | -1.28(-2.09%) |
Oct 03, 2018 | 61.59 | 61.92 | 61.14 | 61.22 | 158,005 | -0.32(-0.52%) |
Oct 02, 2018 | 62.11 | 62.84 | 61.19 | 61.54 | 192,865 | -0.69(-1.11%) |
Oct 01, 2018 | 64.29 | 64.55 | 62.21 | 62.23 | 262,742 | -1.97(-3.07%) |
Sep 28, 2018 | 64.15 | 65.10 | 63.80 | 64.20 | 193,500 | -0.20(-0.31%) |
Sep 27, 2018 | 62.95 | 64.45 | 62.30 | 64.40 | 278,684 | +1.65(+2.63%) |
Sep 26, 2018 | 64.25 | 64.90 | 62.45 | 62.75 | 247,199 | -1.40(-2.18%) |
Sep 25, 2018 | 65.80 | 66.20 | 64.00 | 64.15 | 213,415 | -1.45(-2.21%) |
Sep 24, 2018 | 66.10 | 66.10 | 65.35 | 65.60 | 167,816 | -0.45(-0.68%) |
Sep 21, 2018 | 66.35 | 66.95 | 65.95 | 66.05 | 881,700 | -0.25(-0.38%) |
Sep 20, 2018 | 66.45 | 66.55 | 65.95 | 66.30 | 138,100 | +0.25(+0.38%) |
Sep 19, 2018 | 65.80 | 66.30 | 65.35 | 66.05 | 191,375 | +0.15(+0.23%) |
Sep 18, 2018 | 66.30 | 66.50 | 65.58 | 65.90 | 167,933 | -0.05(-0.08%) |
Sep 17, 2018 | 66.70 | 66.90 | 65.45 | 65.95 | 433,114 | -0.70(-1.05%) |
Sep 14, 2018 | 66.00 | 66.80 | 65.35 | 66.65 | 221,800 | +0.45(+0.68%) |
Sep 13, 2018 | 66.30 | 66.84 | 65.40 | 66.20 | 107,555 | -0.10(-0.15%) |
Sep 12, 2018 | 65.80 | 66.50 | 65.10 | 66.30 | 183,472 | +0.60(+0.91%) |
Sep 11, 2018 | 65.55 | 66.25 | 65.40 | 65.70 | 198,369 | -0.10(-0.15%) |
Sep 10, 2018 | 66.10 | 66.10 | 65.27 | 65.80 | 244,642 | +0.00(+0.00%) |
Sep 07, 2018 | 65.65 | 66.25 | 65.35 | 65.80 | 241,100 | +0.00(+0.00%) |
Sep 06, 2018 | 66.20 | 66.94 | 65.50 | 65.80 | 233,087 | -0.30(-0.45%) |
Sep 05, 2018 | 66.05 | 66.21 | 65.33 | 66.10 | 180,128 | +0.20(+0.30%) |
Sep 04, 2018 | 66.25 | 66.25 | 65.15 | 65.90 | 264,041 | -0.50(-0.75%) |
Aug 31, 2018 | 66.40 | 66.40 | 66.40 | 0 | +0.40(+0.61%) | |
Aug 30, 2018 | 65.80 | 66.35 | 65.40 | 66.00 | 243,709 | +0.30(+0.46%) |
Aug 29, 2018 | 65.80 | 66.25 | 65.60 | 65.70 | 221,499 | -0.10(-0.15%) |
Aug 28, 2018 | 66.30 | 66.40 | 65.75 | 65.80 | 295,080 | -0.15(-0.23%) |
Aug 27, 2018 | 65.00 | 66.45 | 64.55 | 65.95 | 266,225 | +0.80(+1.23%) |
Aug 24, 2018 | 65.00 | 65.50 | 64.30 | 65.15 | 290,900 | -0.15(-0.23%) |
Aug 23, 2018 | 65.40 | 65.70 | 64.97 | 65.30 | 321,318 | +0.05(+0.08%) |
Aug 22, 2018 | 65.30 | 65.45 | 64.62 | 65.25 | 282,957 | +0.85(+1.32%) |
Aug 21, 2018 | 63.40 | 64.57 | 63.40 | 64.40 | 223,130 | +1.25(+1.98%) |
Aug 20, 2018 | 62.25 | 63.35 | 62.25 | 63.15 | 257,832 | +0.70(+1.12%) |
Aug 17, 2018 | 61.60 | 62.55 | 61.45 | 62.45 | 199,800 | +0.60(+0.97%) |
Aug 16, 2018 | 61.55 | 62.40 | 61.39 | 61.85 | 116,114 | +0.50(+0.81%) |
Aug 15, 2018 | 61.25 | 61.55 | 60.15 | 61.35 | 180,657 | -0.30(-0.49%) |
Aug 14, 2018 | 61.55 | 61.85 | 60.50 | 61.65 | 197,814 | +0.55(+0.90%) |
Aug 13, 2018 | 61.85 | 61.85 | 60.70 | 61.10 | 351,012 | -0.55(-0.89%) |
Aug 10, 2018 | 62.85 | 62.85 | 61.60 | 61.65 | 159,700 | -1.40(-2.22%) |
Aug 09, 2018 | 63.40 | 64.25 | 63.00 | 63.05 | 215,535 | -0.45(-0.71%) |
Aug 08, 2018 | 64.40 | 64.40 | 62.95 | 63.50 | 388,445 | -1.00(-1.55%) |
Aug 07, 2018 | 57.00 | 64.75 | 55.26 | 64.50 | 1,064,007 | +3.90(+6.44%) |
Aug 06, 2018 | 59.75 | 60.99 | 59.75 | 60.60 | 212,367 | +0.95(+1.59%) |
Aug 03, 2018 | 60.25 | 61.05 | 59.05 | 59.65 | 208,100 | -0.30(-0.50%) |
Aug 02, 2018 | 58.95 | 60.30 | 58.95 | 59.95 | 225,095 | +0.80(+1.35%) |