Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.00 | 58.27 | 56.96 | 58.13 | 913,093 | +1.41(+2.49%) |
Oct 30, 2018 | 54.73 | 57.93 | 53.14 | 56.72 | 1,105,878 | +2.13(+3.90%) |
Oct 29, 2018 | 55.20 | 55.69 | 53.28 | 54.59 | 1,076,467 | +0.22(+0.40%) |
Oct 26, 2018 | 55.23 | 55.70 | 53.57 | 54.38 | 645,943 | -1.81(-3.22%) |
Oct 25, 2018 | 54.86 | 56.48 | 54.86 | 56.18 | 558,182 | +1.61(+2.95%) |
Oct 24, 2018 | 56.61 | 57.29 | 54.53 | 54.57 | 467,940 | -2.34(-4.12%) |
Oct 23, 2018 | 56.48 | 57.29 | 55.85 | 56.92 | 600,590 | -0.33(-0.58%) |
Oct 22, 2018 | 57.07 | 57.51 | 56.74 | 57.25 | 281,313 | +0.17(+0.30%) |
Oct 19, 2018 | 58.14 | 58.34 | 56.59 | 57.08 | 283,722 | -1.03(-1.77%) |
Oct 18, 2018 | 59.35 | 59.35 | 58.01 | 58.10 | 322,651 | -1.47(-2.47%) |
Oct 17, 2018 | 60.85 | 60.85 | 58.61 | 59.57 | 428,288 | -1.44(-2.36%) |
Oct 16, 2018 | 59.56 | 61.12 | 59.25 | 61.01 | 803,752 | +1.39(+2.34%) |
Oct 15, 2018 | 59.21 | 59.99 | 59.21 | 59.62 | 573,342 | +0.15(+0.25%) |
Oct 12, 2018 | 61.11 | 61.11 | 58.70 | 59.47 | 763,213 | -1.07(-1.77%) |
Oct 11, 2018 | 61.29 | 61.89 | 60.52 | 60.54 | 426,927 | -0.99(-1.61%) |
Oct 10, 2018 | 62.32 | 62.47 | 61.47 | 61.53 | 494,068 | -0.92(-1.48%) |
Oct 09, 2018 | 65.15 | 65.15 | 62.35 | 62.45 | 894,967 | -2.75(-4.22%) |
Oct 08, 2018 | 65.42 | 66.07 | 65.03 | 65.20 | 944,590 | -0.27(-0.42%) |
Oct 05, 2018 | 65.65 | 65.89 | 64.66 | 65.48 | 437,214 | -0.18(-0.27%) |
Oct 04, 2018 | 65.75 | 65.89 | 65.38 | 65.65 | 370,685 | -0.15(-0.23%) |
Oct 03, 2018 | 64.79 | 65.89 | 64.57 | 65.80 | 711,963 | +0.98(+1.51%) |
Oct 02, 2018 | 65.00 | 65.38 | 64.33 | 64.83 | 719,326 | -0.36(-0.55%) |
Oct 01, 2018 | 66.18 | 66.38 | 65.02 | 65.18 | 441,607 | -0.34(-0.52%) |
Sep 28, 2018 | 65.66 | 66.18 | 65.45 | 65.52 | 413,314 | -0.28(-0.43%) |
Sep 27, 2018 | 66.04 | 66.13 | 65.64 | 65.80 | 460,616 | -0.24(-0.36%) |
Sep 26, 2018 | 66.28 | 66.75 | 65.85 | 66.04 | 376,513 | -0.14(-0.21%) |
Sep 25, 2018 | 66.46 | 66.47 | 65.85 | 66.18 | 359,579 | -0.09(-0.14%) |
Sep 24, 2018 | 65.62 | 66.75 | 65.52 | 66.28 | 804,040 | +0.66(+1.00%) |
Sep 21, 2018 | 65.85 | 66.18 | 65.57 | 65.62 | 620,768 | -0.28(-0.43%) |
Sep 20, 2018 | 66.32 | 67.26 | 65.43 | 65.90 | 514,939 | +0.00(+0.00%) |
Sep 19, 2018 | 66.56 | 66.98 | 65.71 | 65.90 | 619,940 | -0.61(-0.92%) |
Sep 18, 2018 | 66.98 | 67.26 | 66.13 | 66.51 | 475,710 | -0.52(-0.77%) |
Sep 17, 2018 | 67.83 | 68.02 | 66.65 | 67.03 | 466,149 | -0.80(-1.18%) |
Sep 14, 2018 | 67.73 | 68.53 | 67.36 | 67.83 | 392,388 | +0.09(+0.14%) |
Sep 13, 2018 | 68.16 | 69.15 | 67.55 | 67.73 | 550,838 | -0.24(-0.35%) |
Sep 12, 2018 | 67.22 | 68.49 | 66.75 | 67.97 | 441,519 | +0.66(+0.98%) |
Sep 11, 2018 | 67.69 | 67.83 | 67.22 | 67.31 | 295,850 | -0.24(-0.35%) |
Sep 10, 2018 | 67.12 | 68.02 | 67.12 | 67.55 | 236,556 | +0.52(+0.77%) |
Sep 07, 2018 | 67.31 | 67.45 | 66.70 | 67.03 | 338,533 | -0.19(-0.28%) |
Sep 06, 2018 | 67.12 | 67.64 | 66.65 | 67.22 | 263,913 | +0.09(+0.14%) |
Sep 05, 2018 | 66.75 | 67.50 | 66.42 | 67.12 | 352,158 | +0.28(+0.42%) |
Sep 04, 2018 | 65.66 | 66.98 | 65.38 | 66.84 | 386,410 | +1.13(+1.72%) |
Aug 31, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.19(-0.29%) | |
Aug 30, 2018 | 65.85 | 65.90 | 65.38 | 65.90 | 316,432 | +0.00(+0.00%) |
Aug 29, 2018 | 65.38 | 66.13 | 65.00 | 65.90 | 431,485 | +0.66(+1.01%) |
Aug 28, 2018 | 65.38 | 65.76 | 65.05 | 65.24 | 353,314 | -0.14(-0.22%) |
Aug 27, 2018 | 65.52 | 65.95 | 64.96 | 65.38 | 287,408 | +0.00(+0.00%) |
Aug 24, 2018 | 65.19 | 65.66 | 64.86 | 65.38 | 363,389 | +0.24(+0.36%) |
Aug 23, 2018 | 65.00 | 65.15 | 64.11 | 65.15 | 398,104 | +0.19(+0.29%) |
Aug 22, 2018 | 65.76 | 65.76 | 64.72 | 64.96 | 428,610 | -0.89(-1.36%) |
Aug 21, 2018 | 65.62 | 66.61 | 65.62 | 65.85 | 507,685 | +0.28(+0.43%) |
Aug 20, 2018 | 65.95 | 66.37 | 65.43 | 65.57 | 273,424 | -0.33(-0.50%) |
Aug 17, 2018 | 65.76 | 66.28 | 65.76 | 65.90 | 200,868 | +0.05(+0.07%) |
Aug 16, 2018 | 65.95 | 66.51 | 65.57 | 65.85 | 579,516 | +0.05(+0.07%) |
Aug 15, 2018 | 65.71 | 66.51 | 65.43 | 65.80 | 604,008 | -0.19(-0.29%) |
Aug 14, 2018 | 64.86 | 66.18 | 64.68 | 65.99 | 479,353 | +1.41(+2.19%) |
Aug 13, 2018 | 64.20 | 64.77 | 63.64 | 64.58 | 494,778 | +0.52(+0.81%) |
Aug 10, 2018 | 63.64 | 64.72 | 63.24 | 64.06 | 384,740 | -0.09(-0.15%) |
Aug 09, 2018 | 64.20 | 65.29 | 63.83 | 64.16 | 720,467 | +0.09(+0.15%) |
Aug 08, 2018 | 65.38 | 65.80 | 63.83 | 64.06 | 541,389 | -1.55(-2.37%) |
Aug 07, 2018 | 66.93 | 67.17 | 65.57 | 65.62 | 501,518 | -1.27(-1.90%) |
Aug 06, 2018 | 65.43 | 66.93 | 65.43 | 66.89 | 362,119 | +1.41(+2.16%) |
Aug 03, 2018 | 65.29 | 65.99 | 64.53 | 65.48 | 325,467 | +0.42(+0.65%) |
Aug 02, 2018 | 64.63 | 65.95 | 64.49 | 65.05 | 779,685 | +1.08(+1.69%) |