Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.71 | 62.08 | 59.84 | 59.93 | 360,519 | -1.64(-2.66%) |
Oct 30, 2018 | 59.35 | 61.88 | 59.26 | 61.57 | 267,804 | +2.36(+3.98%) |
Oct 29, 2018 | 57.85 | 59.67 | 56.54 | 59.21 | 263,505 | +2.06(+3.61%) |
Oct 26, 2018 | 57.85 | 57.85 | 54.08 | 57.15 | 409,871 | +1.07(+1.91%) |
Oct 25, 2018 | 55.41 | 56.52 | 53.92 | 56.08 | 219,788 | +0.92(+1.68%) |
Oct 24, 2018 | 55.76 | 55.87 | 55.01 | 55.16 | 406,922 | -0.57(-1.03%) |
Oct 23, 2018 | 55.63 | 56.18 | 55.21 | 55.73 | 329,297 | -0.45(-0.81%) |
Oct 22, 2018 | 55.74 | 56.49 | 55.74 | 56.18 | 460,066 | +0.27(+0.48%) |
Oct 19, 2018 | 55.28 | 55.94 | 55.12 | 55.91 | 202,338 | +0.56(+1.02%) |
Oct 18, 2018 | 54.85 | 55.72 | 54.85 | 55.35 | 237,198 | +0.27(+0.49%) |
Oct 17, 2018 | 54.44 | 55.12 | 54.00 | 55.08 | 152,713 | +0.44(+0.81%) |
Oct 16, 2018 | 53.43 | 54.85 | 52.88 | 54.64 | 238,899 | +1.35(+2.53%) |
Oct 15, 2018 | 53.83 | 54.34 | 53.23 | 53.29 | 178,513 | -0.77(-1.42%) |
Oct 12, 2018 | 54.40 | 54.94 | 52.47 | 54.06 | 487,885 | +0.19(+0.36%) |
Oct 11, 2018 | 55.89 | 55.89 | 53.86 | 53.86 | 360,144 | -2.19(-3.91%) |
Oct 10, 2018 | 57.57 | 57.74 | 56.01 | 56.05 | 229,845 | -1.73(-2.99%) |
Oct 09, 2018 | 56.21 | 57.90 | 56.21 | 57.78 | 230,950 | +1.40(+2.48%) |
Oct 08, 2018 | 55.94 | 56.46 | 55.73 | 56.38 | 233,036 | +0.48(+0.86%) |
Oct 05, 2018 | 55.92 | 56.42 | 55.74 | 55.90 | 197,685 | -0.01(-0.02%) |
Oct 04, 2018 | 56.07 | 56.28 | 55.72 | 55.91 | 193,624 | -0.28(-0.49%) |
Oct 03, 2018 | 56.06 | 56.51 | 55.67 | 56.19 | 184,981 | +0.31(+0.56%) |
Oct 02, 2018 | 56.46 | 56.66 | 55.77 | 55.88 | 183,945 | -0.59(-1.05%) |
Oct 01, 2018 | 58.81 | 58.82 | 56.42 | 56.47 | 197,990 | -2.22(-3.78%) |
Sep 28, 2018 | 57.62 | 58.71 | 56.38 | 58.69 | 277,864 | +0.88(+1.52%) |
Sep 27, 2018 | 57.90 | 58.50 | 57.58 | 57.81 | 246,393 | -0.05(-0.08%) |
Sep 26, 2018 | 58.36 | 58.69 | 57.67 | 57.85 | 208,029 | -0.51(-0.87%) |
Sep 25, 2018 | 57.85 | 58.55 | 57.44 | 58.36 | 282,683 | +0.60(+1.04%) |
Sep 24, 2018 | 58.96 | 59.84 | 57.72 | 57.76 | 233,730 | -1.20(-2.04%) |
Sep 21, 2018 | 59.47 | 59.52 | 58.59 | 58.96 | 538,848 | -0.46(-0.78%) |
Sep 20, 2018 | 59.38 | 59.47 | 59.01 | 59.43 | 143,644 | +0.42(+0.70%) |
Sep 19, 2018 | 59.80 | 59.84 | 57.97 | 59.01 | 255,073 | -0.79(-1.31%) |
Sep 18, 2018 | 60.40 | 60.40 | 59.80 | 59.80 | 126,456 | -0.51(-0.84%) |
Sep 17, 2018 | 60.77 | 60.77 | 59.80 | 60.30 | 164,310 | -0.32(-0.53%) |
Sep 14, 2018 | 59.75 | 60.93 | 59.43 | 60.63 | 167,605 | +0.83(+1.39%) |
Sep 13, 2018 | 58.92 | 59.98 | 58.92 | 59.80 | 125,362 | +1.06(+1.81%) |
Sep 12, 2018 | 58.18 | 59.01 | 57.72 | 58.73 | 182,504 | +0.60(+1.03%) |
Sep 11, 2018 | 58.55 | 58.55 | 58.04 | 58.13 | 141,532 | -0.60(-1.02%) |
Sep 10, 2018 | 59.61 | 59.75 | 58.64 | 58.73 | 100,752 | -0.74(-1.24%) |
Sep 07, 2018 | 59.33 | 59.75 | 58.73 | 59.47 | 146,181 | -0.09(-0.16%) |
Sep 06, 2018 | 59.70 | 60.16 | 59.47 | 59.56 | 107,200 | -0.09(-0.16%) |
Sep 05, 2018 | 59.01 | 59.80 | 59.01 | 59.66 | 84,083 | +0.69(+1.18%) |
Sep 04, 2018 | 58.96 | 59.43 | 58.46 | 58.96 | 187,276 | -0.37(-0.62%) |
Aug 31, 2018 | 59.33 | 59.33 | 59.33 | 0 | +0.55(+0.94%) | |
Aug 30, 2018 | 58.64 | 59.06 | 58.09 | 58.78 | 117,849 | +0.14(+0.24%) |
Aug 29, 2018 | 58.92 | 59.01 | 58.41 | 58.64 | 151,575 | -0.18(-0.31%) |
Aug 28, 2018 | 58.82 | 59.24 | 58.55 | 58.82 | 95,648 | -0.05(-0.08%) |
Aug 27, 2018 | 59.29 | 59.47 | 58.64 | 58.87 | 136,136 | -0.14(-0.23%) |
Aug 24, 2018 | 58.87 | 59.24 | 58.59 | 59.01 | 243,455 | +0.23(+0.39%) |
Aug 23, 2018 | 58.69 | 59.10 | 58.41 | 58.78 | 109,842 | +0.09(+0.16%) |
Aug 22, 2018 | 59.06 | 59.24 | 58.46 | 58.69 | 276,625 | -0.37(-0.63%) |
Aug 21, 2018 | 58.87 | 59.38 | 58.78 | 59.06 | 162,997 | +0.23(+0.39%) |
Aug 20, 2018 | 58.73 | 59.24 | 58.50 | 58.82 | 249,915 | +0.09(+0.16%) |
Aug 17, 2018 | 58.41 | 58.96 | 58.36 | 58.73 | 79,204 | +0.14(+0.24%) |
Aug 16, 2018 | 58.32 | 58.92 | 58.22 | 58.59 | 92,223 | +0.46(+0.79%) |
Aug 15, 2018 | 57.44 | 58.41 | 57.44 | 58.13 | 100,612 | +0.55(+0.96%) |
Aug 14, 2018 | 56.79 | 57.81 | 56.79 | 57.58 | 97,328 | +0.77(+1.35%) |
Aug 13, 2018 | 56.95 | 57.36 | 56.58 | 56.81 | 80,306 | -0.05(-0.08%) |
Aug 10, 2018 | 56.44 | 57.09 | 56.17 | 56.86 | 114,704 | +0.05(+0.08%) |
Aug 09, 2018 | 56.17 | 56.86 | 55.84 | 56.81 | 116,573 | +0.55(+0.98%) |
Aug 08, 2018 | 56.21 | 56.49 | 55.43 | 56.26 | 219,979 | +0.00(+0.00%) |
Aug 07, 2018 | 57.22 | 57.69 | 56.10 | 56.26 | 161,047 | -1.24(-2.16%) |
Aug 06, 2018 | 57.13 | 57.73 | 56.58 | 57.50 | 151,958 | +0.74(+1.30%) |
Aug 03, 2018 | 57.09 | 58.01 | 55.57 | 56.76 | 177,212 | -1.11(-1.91%) |
Aug 02, 2018 | 56.21 | 58.01 | 54.23 | 57.87 | 209,888 | +2.90(+5.28%) |