Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.04 | 49.35 | 48.29 | 48.29 | 49,712 | +1.20(+2.54%) |
Oct 30, 2018 | 45.68 | 47.18 | 45.65 | 47.09 | 26,761 | +1.41(+3.08%) |
Oct 29, 2018 | 47.45 | 47.45 | 44.67 | 45.68 | 79,055 | +1.06(+2.37%) |
Oct 26, 2018 | 43.76 | 45.33 | 42.89 | 44.63 | 132,566 | -0.83(-1.83%) |
Oct 25, 2018 | 44.80 | 46.16 | 44.52 | 45.46 | 70,993 | +1.13(+2.55%) |
Oct 24, 2018 | 46.71 | 46.78 | 44.16 | 44.32 | 69,567 | -1.87(-4.04%) |
Oct 23, 2018 | 44.55 | 46.83 | 43.98 | 46.19 | 108,337 | +0.68(+1.49%) |
Oct 22, 2018 | 46.65 | 46.74 | 45.32 | 45.51 | 166,349 | -1.83(-3.87%) |
Oct 19, 2018 | 48.08 | 48.26 | 46.81 | 47.34 | 237,052 | +0.60(+1.29%) |
Oct 18, 2018 | 49.17 | 49.21 | 46.49 | 46.74 | 187,642 | -3.52(-7.00%) |
Oct 17, 2018 | 50.15 | 50.88 | 49.47 | 50.26 | 243,642 | -4.73(-8.60%) |
Oct 16, 2018 | 53.55 | 55.44 | 53.41 | 54.99 | 165,935 | +3.99(+7.83%) |
Oct 15, 2018 | 50.86 | 51.90 | 50.86 | 51.00 | 120,563 | -0.31(-0.61%) |
Oct 12, 2018 | 50.96 | 51.59 | 49.84 | 51.31 | 143,057 | +4.05(+8.57%) |
Oct 11, 2018 | 47.47 | 48.37 | 46.13 | 47.26 | 106,104 | +0.67(+1.44%) |
Oct 10, 2018 | 49.07 | 49.19 | 46.51 | 46.59 | 145,131 | -0.63(-1.34%) |
Oct 09, 2018 | 47.17 | 48.22 | 46.51 | 47.22 | 117,276 | -1.93(-3.94%) |
Oct 08, 2018 | 47.45 | 49.27 | 47.38 | 49.16 | 132,819 | +2.15(+4.58%) |
Oct 05, 2018 | 48.36 | 48.36 | 45.98 | 47.00 | 334,013 | -4.21(-8.22%) |
Oct 04, 2018 | 53.43 | 53.70 | 51.17 | 51.21 | 232,478 | -5.22(-9.25%) |
Oct 03, 2018 | 58.85 | 59.36 | 56.15 | 56.43 | 197,063 | -4.56(-7.47%) |
Oct 02, 2018 | 60.67 | 61.29 | 60.27 | 60.99 | 41,116 | -0.90(-1.45%) |
Oct 01, 2018 | 63.58 | 63.58 | 61.62 | 61.89 | 48,563 | -0.33(-0.53%) |
Sep 28, 2018 | 62.50 | 63.01 | 61.65 | 62.22 | 100,140 | -2.12(-3.30%) |
Sep 27, 2018 | 63.85 | 64.85 | 63.64 | 64.34 | 53,094 | -1.93(-2.91%) |
Sep 26, 2018 | 64.61 | 66.80 | 64.61 | 66.26 | 41,775 | +0.58(+0.88%) |
Sep 25, 2018 | 65.47 | 65.92 | 65.23 | 65.69 | 70,639 | +2.20(+3.46%) |
Sep 24, 2018 | 64.17 | 64.17 | 62.76 | 63.49 | 223,989 | -5.35(-7.77%) |
Sep 21, 2018 | 67.94 | 69.04 | 66.73 | 68.84 | 243,728 | -5.56(-7.47%) |
Sep 20, 2018 | 73.72 | 74.59 | 72.80 | 74.40 | 35,642 | +2.35(+3.26%) |
Sep 19, 2018 | 71.03 | 72.11 | 70.72 | 72.05 | 30,634 | +2.31(+3.32%) |
Sep 18, 2018 | 69.36 | 70.05 | 69.12 | 69.74 | 52,694 | -1.52(-2.13%) |
Sep 17, 2018 | 72.33 | 72.76 | 71.06 | 71.26 | 37,088 | -4.50(-5.94%) |
Sep 14, 2018 | 76.88 | 77.03 | 75.34 | 75.76 | 14,941 | -0.72(-0.94%) |
Sep 13, 2018 | 76.16 | 76.82 | 75.44 | 76.48 | 33,544 | +2.10(+2.83%) |
Sep 12, 2018 | 73.08 | 74.66 | 71.95 | 74.37 | 26,034 | +3.50(+4.95%) |
Sep 11, 2018 | 69.74 | 70.87 | 68.90 | 70.87 | 39,249 | -1.33(-1.85%) |
Sep 10, 2018 | 73.52 | 73.57 | 71.95 | 72.20 | 50,892 | -4.04(-5.30%) |
Sep 07, 2018 | 77.62 | 78.08 | 76.10 | 76.24 | 8,901 | -1.05(-1.36%) |
Sep 06, 2018 | 75.03 | 77.33 | 75.00 | 77.29 | 26,403 | +0.55(+0.71%) |
Sep 05, 2018 | 75.00 | 76.75 | 74.56 | 76.74 | 43,791 | +0.14(+0.18%) |
Sep 04, 2018 | 76.40 | 77.24 | 74.81 | 76.60 | 107,008 | -7.31(-8.71%) |
Aug 31, 2018 | 83.91 | 83.91 | 83.91 | 0 | +1.50(+1.82%) | |
Aug 30, 2018 | 83.14 | 83.14 | 81.15 | 82.40 | 41,647 | -2.93(-3.44%) |
Aug 29, 2018 | 84.01 | 85.34 | 83.91 | 85.34 | 21,408 | -0.86(-1.00%) |
Aug 28, 2018 | 87.51 | 87.76 | 85.97 | 86.20 | 30,866 | -1.05(-1.20%) |
Aug 27, 2018 | 86.71 | 88.04 | 86.67 | 87.24 | 65,682 | +1.56(+1.82%) |
Aug 24, 2018 | 84.27 | 85.69 | 84.27 | 85.69 | 25,644 | +3.87(+4.73%) |
Aug 23, 2018 | 83.52 | 83.60 | 81.82 | 81.82 | 17,103 | -3.21(-3.77%) |
Aug 22, 2018 | 84.93 | 85.75 | 84.65 | 85.03 | 25,511 | +0.59(+0.69%) |
Aug 21, 2018 | 83.76 | 84.88 | 83.76 | 84.44 | 20,704 | +1.28(+1.54%) |
Aug 20, 2018 | 82.94 | 83.18 | 82.31 | 83.16 | 19,473 | +1.01(+1.23%) |
Aug 17, 2018 | 79.27 | 82.19 | 79.27 | 82.15 | 53,938 | +3.54(+4.50%) |
Aug 16, 2018 | 78.12 | 79.49 | 78.12 | 78.61 | 25,623 | +2.25(+2.94%) |
Aug 15, 2018 | 76.59 | 77.29 | 74.44 | 76.36 | 63,603 | -4.71(-5.81%) |
Aug 14, 2018 | 79.71 | 81.25 | 79.71 | 81.07 | 52,328 | +3.30(+4.25%) |
Aug 13, 2018 | 79.75 | 80.21 | 77.48 | 77.77 | 66,095 | -4.27(-5.21%) |
Aug 10, 2018 | 83.83 | 83.83 | 81.67 | 82.04 | 35,181 | -3.15(-3.70%) |
Aug 09, 2018 | 86.07 | 86.22 | 85.19 | 85.19 | 27,488 | -1.02(-1.18%) |
Aug 08, 2018 | 84.74 | 86.32 | 84.47 | 86.21 | 28,154 | +2.16(+2.57%) |
Aug 07, 2018 | 84.66 | 85.04 | 84.04 | 84.05 | 18,041 | +0.00(+0.00%) |
Aug 06, 2018 | 84.52 | 84.78 | 83.54 | 84.05 | 15,988 | -1.39(-1.62%) |
Aug 03, 2018 | 83.99 | 85.44 | 83.99 | 85.44 | 39,314 | +3.18(+3.87%) |
Aug 02, 2018 | 81.76 | 82.71 | 80.44 | 82.26 | 47,871 | -2.45(-2.90%) |