Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 54.80 | 59.63 | 54.69 | 57.10 | 316,263 | +2.74(+5.04%) |
Oct 30, 2018 | 56.38 | 56.82 | 51.15 | 54.36 | 754,337 | -5.45(-9.11%) |
Oct 29, 2018 | 59.21 | 62.05 | 59.21 | 59.81 | 552,149 | +1.67(+2.87%) |
Oct 26, 2018 | 58.01 | 59.29 | 56.36 | 58.14 | 204,400 | -0.89(-1.51%) |
Oct 25, 2018 | 57.65 | 59.68 | 57.08 | 59.03 | 148,775 | +1.88(+3.29%) |
Oct 24, 2018 | 60.50 | 61.07 | 57.07 | 57.15 | 261,715 | -3.32(-5.49%) |
Oct 23, 2018 | 59.49 | 60.78 | 58.51 | 60.47 | 186,109 | -0.53(-0.87%) |
Oct 22, 2018 | 60.45 | 61.45 | 59.66 | 61.00 | 516,639 | +0.93(+1.55%) |
Oct 19, 2018 | 63.98 | 64.36 | 60.02 | 60.07 | 135,200 | -3.28(-5.18%) |
Oct 18, 2018 | 65.49 | 65.49 | 62.16 | 63.35 | 186,234 | -2.15(-3.28%) |
Oct 17, 2018 | 65.20 | 66.54 | 64.62 | 65.50 | 169,431 | -0.10(-0.15%) |
Oct 16, 2018 | 63.80 | 65.85 | 63.14 | 65.60 | 125,419 | +2.36(+3.73%) |
Oct 15, 2018 | 64.78 | 65.44 | 62.62 | 63.24 | 231,538 | -1.69(-2.60%) |
Oct 12, 2018 | 66.05 | 66.05 | 63.54 | 64.93 | 269,300 | +2.29(+3.66%) |
Oct 11, 2018 | 62.55 | 67.04 | 62.10 | 62.64 | 302,778 | -0.74(-1.17%) |
Oct 10, 2018 | 66.94 | 66.94 | 62.76 | 63.38 | 242,457 | -3.62(-5.40%) |
Oct 09, 2018 | 67.57 | 69.12 | 65.73 | 67.00 | 179,612 | -0.93(-1.37%) |
Oct 08, 2018 | 71.07 | 71.60 | 65.17 | 67.93 | 271,756 | -3.49(-4.89%) |
Oct 05, 2018 | 72.45 | 73.80 | 70.27 | 71.42 | 230,900 | -1.03(-1.42%) |
Oct 04, 2018 | 74.72 | 74.72 | 72.09 | 72.45 | 201,672 | -2.52(-3.36%) |
Oct 03, 2018 | 74.23 | 75.63 | 73.07 | 74.97 | 126,237 | +0.94(+1.27%) |
Oct 02, 2018 | 75.29 | 76.73 | 72.74 | 74.03 | 341,742 | -1.99(-2.62%) |
Oct 01, 2018 | 78.89 | 79.45 | 75.36 | 76.02 | 201,091 | -2.38(-3.04%) |
Sep 28, 2018 | 79.25 | 81.17 | 78.14 | 78.40 | 224,500 | -1.10(-1.38%) |
Sep 27, 2018 | 80.20 | 81.80 | 78.35 | 79.50 | 177,067 | -0.50(-0.62%) |
Sep 26, 2018 | 82.50 | 82.93 | 79.70 | 80.00 | 175,733 | -2.35(-2.85%) |
Sep 25, 2018 | 81.70 | 82.95 | 81.70 | 82.35 | 150,417 | +1.10(+1.35%) |
Sep 24, 2018 | 79.65 | 82.20 | 78.05 | 81.25 | 180,602 | +0.70(+0.87%) |
Sep 21, 2018 | 83.00 | 84.00 | 80.25 | 80.55 | 357,000 | -2.20(-2.66%) |
Sep 20, 2018 | 84.20 | 85.50 | 81.04 | 82.75 | 216,010 | -1.05(-1.25%) |
Sep 19, 2018 | 86.95 | 87.82 | 82.70 | 83.80 | 212,050 | -2.90(-3.34%) |
Sep 18, 2018 | 85.90 | 88.65 | 85.90 | 86.70 | 181,312 | +0.80(+0.93%) |
Sep 17, 2018 | 89.00 | 89.28 | 85.70 | 85.90 | 169,588 | -2.95(-3.32%) |
Sep 14, 2018 | 90.65 | 91.49 | 88.40 | 88.85 | 164,400 | -2.00(-2.20%) |
Sep 13, 2018 | 89.05 | 91.20 | 89.05 | 90.85 | 122,358 | +2.50(+2.83%) |
Sep 12, 2018 | 89.40 | 90.65 | 86.80 | 88.35 | 145,918 | -0.75(-0.84%) |
Sep 11, 2018 | 88.00 | 90.45 | 86.53 | 89.10 | 262,191 | +0.20(+0.22%) |
Sep 10, 2018 | 86.35 | 89.22 | 86.15 | 88.90 | 129,421 | +3.00(+3.49%) |
Sep 07, 2018 | 85.20 | 87.05 | 84.20 | 85.90 | 119,500 | +0.35(+0.41%) |
Sep 06, 2018 | 85.75 | 87.17 | 84.85 | 85.55 | 110,420 | -0.35(-0.41%) |
Sep 05, 2018 | 88.20 | 88.70 | 84.05 | 85.90 | 187,963 | -2.35(-2.66%) |
Sep 04, 2018 | 85.70 | 89.20 | 85.50 | 88.25 | 161,329 | +2.85(+3.34%) |
Aug 31, 2018 | 85.40 | 85.40 | 85.40 | 0 | +1.05(+1.24%) | |
Aug 30, 2018 | 82.05 | 84.80 | 82.05 | 84.35 | 125,743 | +2.45(+2.99%) |
Aug 29, 2018 | 82.10 | 83.30 | 81.40 | 81.90 | 136,717 | +0.15(+0.18%) |
Aug 28, 2018 | 82.00 | 82.70 | 81.15 | 81.75 | 135,560 | -0.45(-0.55%) |
Aug 27, 2018 | 81.50 | 82.85 | 80.60 | 82.20 | 135,290 | +1.30(+1.61%) |
Aug 24, 2018 | 79.20 | 81.95 | 79.20 | 80.90 | 151,600 | +1.95(+2.47%) |
Aug 23, 2018 | 77.55 | 79.70 | 77.50 | 78.95 | 78,907 | +0.90(+1.15%) |
Aug 22, 2018 | 77.45 | 78.60 | 76.15 | 78.05 | 142,932 | +0.55(+0.71%) |
Aug 21, 2018 | 76.65 | 78.25 | 76.16 | 77.50 | 97,150 | +1.05(+1.37%) |
Aug 20, 2018 | 77.65 | 77.65 | 75.45 | 76.45 | 239,025 | -0.70(-0.91%) |
Aug 17, 2018 | 77.40 | 78.80 | 76.45 | 77.15 | 126,300 | -0.65(-0.84%) |
Aug 16, 2018 | 77.55 | 78.20 | 76.85 | 77.80 | 125,326 | +0.20(+0.26%) |
Aug 15, 2018 | 77.40 | 77.90 | 76.00 | 77.60 | 116,771 | -0.20(-0.26%) |
Aug 14, 2018 | 78.35 | 79.00 | 77.15 | 77.80 | 141,575 | +0.60(+0.78%) |
Aug 13, 2018 | 76.55 | 77.45 | 76.02 | 77.20 | 75,972 | +0.90(+1.18%) |
Aug 10, 2018 | 76.05 | 77.05 | 75.70 | 76.30 | 122,600 | +0.10(+0.13%) |
Aug 09, 2018 | 75.05 | 77.70 | 74.10 | 76.20 | 201,629 | +1.45(+1.94%) |
Aug 08, 2018 | 75.05 | 75.40 | 73.95 | 74.75 | 152,027 | -0.20(-0.27%) |
Aug 07, 2018 | 76.55 | 77.58 | 74.50 | 74.95 | 188,894 | -0.45(-0.60%) |
Aug 06, 2018 | 74.50 | 75.50 | 73.85 | 75.40 | 127,923 | +0.80(+1.07%) |
Aug 03, 2018 | 76.85 | 76.85 | 74.10 | 74.60 | 174,200 | -2.25(-2.93%) |
Aug 02, 2018 | 75.90 | 78.19 | 75.20 | 76.85 | 252,308 | +0.90(+1.18%) |