Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 51.90 | 54.63 | 51.70 | 54.57 | 1,228,457 | +3.61(+7.08%) |
Oct 30, 2018 | 48.06 | 51.87 | 48.00 | 50.96 | 1,025,823 | +2.87(+5.97%) |
Oct 29, 2018 | 47.57 | 49.54 | 47.32 | 48.09 | 764,860 | +0.67(+1.41%) |
Oct 26, 2018 | 47.30 | 48.62 | 46.25 | 47.42 | 795,800 | -0.73(-1.52%) |
Oct 25, 2018 | 47.34 | 48.71 | 47.34 | 48.15 | 681,594 | +1.03(+2.19%) |
Oct 24, 2018 | 48.74 | 49.70 | 47.04 | 47.12 | 787,957 | -1.26(-2.60%) |
Oct 23, 2018 | 48.72 | 49.44 | 46.85 | 48.38 | 1,018,207 | -2.43(-4.78%) |
Oct 22, 2018 | 50.99 | 51.57 | 49.69 | 50.81 | 559,862 | +0.97(+1.95%) |
Oct 19, 2018 | 52.23 | 52.77 | 49.60 | 49.84 | 1,086,700 | -2.10(-4.04%) |
Oct 18, 2018 | 52.00 | 52.82 | 51.34 | 51.94 | 709,399 | -0.51(-0.97%) |
Oct 17, 2018 | 53.40 | 53.47 | 51.59 | 52.45 | 797,339 | -1.22(-2.27%) |
Oct 16, 2018 | 51.13 | 53.70 | 51.01 | 53.67 | 956,635 | +2.97(+5.86%) |
Oct 15, 2018 | 50.44 | 50.92 | 49.65 | 50.70 | 987,554 | +0.26(+0.52%) |
Oct 12, 2018 | 49.07 | 50.56 | 48.98 | 50.44 | 1,704,800 | +3.25(+6.89%) |
Oct 11, 2018 | 47.43 | 49.19 | 47.02 | 47.19 | 1,421,149 | -0.85(-1.77%) |
Oct 10, 2018 | 52.65 | 52.65 | 48.04 | 48.04 | 3,034,685 | -5.13(-9.65%) |
Oct 09, 2018 | 54.99 | 55.38 | 52.80 | 53.17 | 1,023,683 | -1.08(-1.99%) |
Oct 08, 2018 | 56.60 | 57.48 | 53.44 | 54.25 | 910,336 | -2.71(-4.76%) |
Oct 05, 2018 | 55.66 | 57.66 | 55.47 | 56.96 | 1,092,400 | +0.91(+1.62%) |
Oct 04, 2018 | 58.08 | 58.56 | 54.75 | 56.05 | 1,560,717 | -2.71(-4.61%) |
Oct 03, 2018 | 59.92 | 60.00 | 58.03 | 58.76 | 770,242 | -0.46(-0.78%) |
Oct 02, 2018 | 61.70 | 61.70 | 59.02 | 59.22 | 1,044,284 | -2.53(-4.10%) |
Oct 01, 2018 | 65.21 | 65.80 | 61.25 | 61.75 | 1,298,036 | -2.79(-4.32%) |
Sep 28, 2018 | 63.81 | 65.82 | 63.55 | 64.54 | 1,062,300 | +0.52(+0.81%) |
Sep 27, 2018 | 63.93 | 64.88 | 62.30 | 64.02 | 1,535,241 | +0.38(+0.60%) |
Sep 26, 2018 | 58.14 | 64.30 | 58.11 | 63.64 | 3,938,742 | +5.65(+9.74%) |
Sep 25, 2018 | 58.19 | 59.36 | 57.79 | 57.99 | 439,586 | -0.03(-0.05%) |
Sep 24, 2018 | 57.14 | 58.25 | 56.77 | 58.02 | 371,255 | +0.72(+1.26%) |
Sep 21, 2018 | 56.66 | 57.50 | 56.21 | 57.30 | 809,500 | +0.29(+0.51%) |
Sep 20, 2018 | 56.96 | 57.50 | 55.50 | 57.01 | 477,354 | +0.49(+0.87%) |
Sep 19, 2018 | 59.37 | 59.68 | 55.74 | 56.52 | 1,015,975 | -2.58(-4.37%) |
Sep 18, 2018 | 57.90 | 60.13 | 57.83 | 59.10 | 766,090 | +1.56(+2.71%) |
Sep 17, 2018 | 57.98 | 58.71 | 56.90 | 57.54 | 424,213 | -0.60(-1.03%) |
Sep 14, 2018 | 58.99 | 59.00 | 57.10 | 58.14 | 529,900 | -0.87(-1.47%) |
Sep 13, 2018 | 59.67 | 60.75 | 58.61 | 59.01 | 520,875 | -0.76(-1.27%) |
Sep 12, 2018 | 59.65 | 60.76 | 58.12 | 59.77 | 615,615 | +0.28(+0.47%) |
Sep 11, 2018 | 57.18 | 59.72 | 57.18 | 59.49 | 708,195 | +1.80(+3.12%) |
Sep 10, 2018 | 55.83 | 58.00 | 55.83 | 57.69 | 660,941 | +1.79(+3.20%) |
Sep 07, 2018 | 54.80 | 56.95 | 54.72 | 55.90 | 458,300 | +0.69(+1.25%) |
Sep 06, 2018 | 56.35 | 57.40 | 54.55 | 55.21 | 636,823 | -0.62(-1.11%) |
Sep 05, 2018 | 59.92 | 59.96 | 55.46 | 55.83 | 1,388,430 | -4.41(-7.32%) |
Sep 04, 2018 | 60.63 | 60.76 | 58.34 | 60.24 | 651,011 | -0.63(-1.03%) |
Aug 31, 2018 | 60.87 | 60.87 | 60.87 | 0 | +0.93(+1.55%) | |
Aug 30, 2018 | 59.22 | 60.45 | 59.12 | 59.94 | 547,863 | +0.61(+1.03%) |
Aug 29, 2018 | 58.43 | 59.49 | 58.18 | 59.33 | 402,596 | +0.63(+1.07%) |
Aug 28, 2018 | 58.24 | 59.55 | 57.62 | 58.70 | 701,011 | +0.68(+1.17%) |
Aug 27, 2018 | 56.79 | 58.70 | 56.68 | 58.02 | 755,189 | +1.52(+2.69%) |
Aug 24, 2018 | 56.35 | 57.11 | 56.18 | 56.50 | 579,500 | +0.20(+0.36%) |
Aug 23, 2018 | 55.11 | 56.30 | 54.98 | 56.30 | 803,131 | +1.05(+1.90%) |
Aug 22, 2018 | 53.94 | 55.50 | 53.65 | 55.25 | 576,185 | +1.22(+2.26%) |
Aug 21, 2018 | 54.01 | 54.86 | 53.69 | 54.03 | 910,189 | +0.25(+0.46%) |
Aug 20, 2018 | 50.98 | 54.16 | 50.98 | 53.78 | 1,046,915 | +2.93(+5.76%) |
Aug 17, 2018 | 51.36 | 51.75 | 50.43 | 50.85 | 764,800 | -0.70(-1.36%) |
Aug 16, 2018 | 50.88 | 52.72 | 50.38 | 51.55 | 1,165,406 | +0.70(+1.38%) |
Aug 15, 2018 | 51.05 | 51.42 | 49.68 | 50.85 | 1,308,308 | -0.69(-1.34%) |
Aug 14, 2018 | 53.74 | 53.83 | 50.82 | 51.54 | 2,112,924 | -2.48(-4.59%) |
Aug 13, 2018 | 54.20 | 54.90 | 52.31 | 54.02 | 1,776,322 | -1.04(-1.89%) |
Aug 10, 2018 | 53.73 | 56.43 | 53.00 | 55.06 | 1,855,400 | +1.06(+1.96%) |
Aug 09, 2018 | 59.17 | 59.48 | 54.00 | 54.00 | 3,920,516 | -1.91(-3.42%) |
Aug 08, 2018 | 56.00 | 56.33 | 55.10 | 55.91 | 1,496,306 | -0.09(-0.16%) |
Aug 07, 2018 | 58.00 | 58.00 | 55.48 | 56.00 | 1,073,349 | -1.17(-2.05%) |
Aug 06, 2018 | 57.33 | 58.13 | 56.71 | 57.17 | 429,118 | -0.08(-0.14%) |
Aug 03, 2018 | 58.42 | 58.77 | 56.79 | 57.25 | 625,300 | -0.99(-1.70%) |
Aug 02, 2018 | 57.23 | 58.42 | 56.47 | 58.24 | 631,869 | +1.19(+2.09%) |