Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.72 | 61.72 | 58.20 | 58.97 | 757,031 | -2.86(-4.63%) |
Oct 30, 2018 | 59.17 | 62.63 | 58.28 | 61.84 | 1,074,941 | -0.37(-0.59%) |
Oct 29, 2018 | 60.32 | 63.79 | 60.32 | 62.21 | 617,338 | +2.47(+4.14%) |
Oct 26, 2018 | 59.59 | 60.79 | 58.33 | 59.74 | 398,700 | -0.16(-0.27%) |
Oct 25, 2018 | 59.01 | 61.01 | 58.88 | 59.90 | 377,435 | +1.02(+1.74%) |
Oct 24, 2018 | 59.07 | 60.45 | 58.74 | 58.87 | 491,950 | -0.01(-0.01%) |
Oct 23, 2018 | 57.71 | 59.48 | 56.67 | 58.88 | 489,736 | +0.47(+0.80%) |
Oct 22, 2018 | 57.12 | 59.12 | 57.12 | 58.41 | 399,423 | +1.25(+2.18%) |
Oct 19, 2018 | 57.89 | 59.13 | 56.65 | 57.17 | 421,029 | -1.11(-1.91%) |
Oct 18, 2018 | 58.63 | 59.49 | 57.17 | 58.28 | 401,150 | -0.40(-0.69%) |
Oct 17, 2018 | 59.55 | 60.13 | 57.48 | 58.68 | 460,593 | -0.94(-1.57%) |
Oct 16, 2018 | 59.96 | 60.07 | 58.05 | 59.62 | 485,352 | -0.13(-0.22%) |
Oct 15, 2018 | 60.88 | 61.38 | 58.75 | 59.75 | 362,957 | -1.27(-2.09%) |
Oct 12, 2018 | 59.44 | 61.66 | 59.20 | 61.03 | 446,821 | +2.42(+4.13%) |
Oct 11, 2018 | 59.08 | 60.83 | 58.38 | 58.61 | 470,952 | -0.65(-1.10%) |
Oct 10, 2018 | 60.24 | 61.28 | 59.17 | 59.26 | 491,710 | -0.95(-1.59%) |
Oct 09, 2018 | 61.81 | 62.53 | 60.14 | 60.21 | 383,521 | -1.59(-2.57%) |
Oct 08, 2018 | 62.12 | 62.14 | 59.98 | 61.81 | 431,533 | -0.53(-0.85%) |
Oct 05, 2018 | 62.86 | 63.53 | 60.91 | 62.33 | 533,272 | -0.30(-0.48%) |
Oct 04, 2018 | 65.12 | 65.48 | 62.12 | 62.63 | 479,330 | -2.41(-3.71%) |
Oct 03, 2018 | 63.66 | 65.90 | 62.92 | 65.05 | 555,915 | +1.57(+2.48%) |
Oct 02, 2018 | 65.78 | 67.04 | 63.31 | 63.47 | 590,326 | -1.16(-1.80%) |
Oct 01, 2018 | 64.00 | 65.18 | 63.35 | 64.64 | 402,524 | +0.70(+1.10%) |
Sep 28, 2018 | 64.56 | 66.50 | 63.63 | 63.93 | 369,684 | -0.75(-1.15%) |
Sep 27, 2018 | 65.90 | 66.16 | 64.33 | 64.68 | 392,364 | -1.39(-2.10%) |
Sep 26, 2018 | 65.36 | 67.03 | 64.46 | 66.07 | 457,137 | +0.83(+1.27%) |
Sep 25, 2018 | 64.61 | 65.38 | 64.21 | 65.24 | 336,438 | +0.96(+1.50%) |
Sep 24, 2018 | 65.40 | 66.24 | 64.14 | 64.28 | 354,030 | -0.97(-1.49%) |
Sep 21, 2018 | 64.43 | 65.92 | 64.27 | 65.25 | 701,688 | +0.85(+1.32%) |
Sep 20, 2018 | 65.81 | 65.88 | 62.94 | 64.40 | 657,855 | -1.50(-2.27%) |
Sep 19, 2018 | 65.54 | 67.23 | 65.25 | 65.89 | 466,895 | +0.38(+0.57%) |
Sep 18, 2018 | 64.24 | 65.93 | 64.00 | 65.52 | 447,117 | +1.56(+2.43%) |
Sep 17, 2018 | 65.11 | 65.11 | 63.15 | 63.96 | 398,877 | -0.81(-1.25%) |
Sep 14, 2018 | 62.90 | 66.44 | 62.29 | 64.77 | 762,185 | +1.92(+3.06%) |
Sep 13, 2018 | 63.76 | 63.88 | 62.61 | 62.85 | 450,702 | -0.88(-1.38%) |
Sep 12, 2018 | 64.44 | 64.91 | 62.81 | 63.73 | 393,707 | -0.43(-0.66%) |
Sep 11, 2018 | 62.66 | 64.34 | 62.24 | 64.15 | 487,585 | +1.25(+1.99%) |
Sep 10, 2018 | 61.64 | 65.09 | 61.64 | 62.90 | 1,127,271 | +1.44(+2.34%) |
Sep 07, 2018 | 63.04 | 64.52 | 60.86 | 61.46 | 834,518 | -1.62(-2.57%) |
Sep 06, 2018 | 63.72 | 65.46 | 62.85 | 63.08 | 569,313 | -0.67(-1.05%) |
Sep 05, 2018 | 65.88 | 66.36 | 63.31 | 63.75 | 552,154 | -2.43(-3.68%) |
Sep 04, 2018 | 65.67 | 66.65 | 64.85 | 66.19 | 657,195 | +0.46(+0.70%) |
Aug 31, 2018 | 65.73 | 65.73 | 65.73 | 0 | +0.84(+1.29%) | |
Aug 30, 2018 | 63.75 | 65.07 | 63.75 | 64.89 | 383,756 | +0.74(+1.16%) |
Aug 29, 2018 | 64.45 | 64.57 | 62.81 | 64.14 | 361,130 | -0.18(-0.27%) |
Aug 28, 2018 | 63.52 | 64.74 | 62.65 | 64.32 | 447,392 | +1.12(+1.77%) |
Aug 27, 2018 | 62.51 | 63.86 | 62.31 | 63.20 | 422,824 | +0.43(+0.68%) |
Aug 24, 2018 | 64.91 | 65.25 | 62.70 | 62.77 | 727,633 | -2.30(-3.53%) |
Aug 23, 2018 | 65.17 | 65.81 | 63.71 | 65.07 | 561,745 | +0.75(+1.17%) |
Aug 22, 2018 | 64.70 | 65.75 | 63.96 | 64.32 | 584,755 | -0.23(-0.35%) |
Aug 21, 2018 | 64.65 | 66.10 | 63.26 | 64.55 | 939,243 | +0.03(+0.04%) |
Aug 20, 2018 | 61.18 | 64.76 | 60.84 | 64.52 | 883,365 | +2.15(+3.45%) |
Aug 17, 2018 | 63.58 | 64.41 | 61.10 | 62.37 | 1,265,048 | -1.03(-1.62%) |
Aug 16, 2018 | 66.96 | 67.90 | 58.45 | 63.40 | 5,965,711 | -6.01(-8.65%) |
Aug 15, 2018 | 75.99 | 75.99 | 68.84 | 69.41 | 1,089,598 | -8.42(-10.82%) |
Aug 14, 2018 | 74.67 | 78.65 | 74.60 | 77.83 | 788,244 | +3.02(+4.04%) |
Aug 13, 2018 | 72.65 | 75.02 | 71.98 | 74.81 | 608,002 | +3.02(+4.21%) |
Aug 10, 2018 | 73.60 | 73.60 | 71.40 | 71.79 | 521,155 | -1.96(-2.65%) |
Aug 09, 2018 | 69.25 | 74.11 | 69.25 | 73.75 | 627,307 | +3.25(+4.60%) |
Aug 08, 2018 | 70.85 | 74.01 | 70.46 | 70.50 | 1,130,349 | +2.09(+3.06%) |
Aug 07, 2018 | 68.49 | 68.90 | 67.16 | 68.41 | 382,186 | +0.09(+0.13%) |
Aug 06, 2018 | 67.31 | 68.95 | 66.80 | 68.32 | 527,406 | +1.04(+1.54%) |
Aug 03, 2018 | 67.52 | 69.05 | 66.50 | 67.28 | 415,346 | +0.02(+0.02%) |
Aug 02, 2018 | 66.09 | 67.67 | 65.44 | 67.26 | 385,072 | +0.94(+1.41%) |