Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 48.30 | 51.00 | 48.00 | 50.70 | 6,999 | +0.30(+0.60%) |
Oct 30, 2018 | 51.90 | 52.39 | 49.50 | 50.40 | 1,857 | -1.50(-2.89%) |
Oct 29, 2018 | 50.79 | 53.40 | 50.79 | 51.90 | 2,308 | +1.50(+2.98%) |
Oct 26, 2018 | 51.15 | 51.60 | 49.80 | 50.40 | 1,583 | -0.30(-0.59%) |
Oct 25, 2018 | 53.70 | 55.50 | 48.30 | 50.70 | 4,893 | -0.30(-0.59%) |
Oct 24, 2018 | 55.50 | 55.50 | 50.70 | 51.00 | 3,847 | -2.42(-4.53%) |
Oct 23, 2018 | 54.00 | 55.50 | 52.50 | 53.42 | 3,680 | -0.88(-1.62%) |
Oct 22, 2018 | 57.00 | 57.00 | 54.30 | 54.30 | 2,782 | -1.20(-2.16%) |
Oct 19, 2018 | 55.50 | 57.00 | 55.50 | 55.50 | 3,590 | -0.30(-0.54%) |
Oct 18, 2018 | 56.10 | 56.40 | 55.20 | 55.80 | 2,288 | -0.30(-0.53%) |
Oct 17, 2018 | 56.10 | 57.90 | 56.10 | 56.10 | 1,856 | +0.11(+0.20%) |
Oct 16, 2018 | 57.30 | 58.20 | 55.80 | 55.99 | 3,566 | -0.11(-0.20%) |
Oct 15, 2018 | 57.60 | 59.10 | 56.10 | 56.10 | 1,508 | -1.50(-2.60%) |
Oct 12, 2018 | 55.20 | 61.50 | 54.90 | 57.60 | 1,760 | +0.60(+1.05%) |
Oct 11, 2018 | 55.50 | 57.90 | 55.50 | 57.00 | 3,347 | +1.80(+3.26%) |
Oct 10, 2018 | 58.20 | 58.80 | 55.20 | 55.20 | 5,330 | -1.20(-2.13%) |
Oct 09, 2018 | 55.80 | 59.40 | 55.80 | 56.40 | 4,279 | -1.20(-2.08%) |
Oct 08, 2018 | 59.10 | 60.90 | 57.60 | 57.60 | 2,365 | -1.80(-3.03%) |
Oct 05, 2018 | 59.70 | 61.50 | 57.90 | 59.40 | 3,253 | -0.60(-1.00%) |
Oct 04, 2018 | 57.90 | 61.50 | 57.90 | 60.00 | 2,397 | -1.50(-2.44%) |
Oct 03, 2018 | 57.60 | 61.50 | 57.60 | 61.50 | 1,458 | +2.10(+3.54%) |
Oct 02, 2018 | 62.70 | 62.70 | 58.50 | 59.40 | 1,265 | +0.00(+0.00%) |
Oct 01, 2018 | 57.90 | 60.30 | 57.90 | 59.40 | 1,702 | +1.20(+2.06%) |
Sep 28, 2018 | 59.70 | 60.00 | 58.20 | 58.20 | 1,856 | -1.50(-2.51%) |
Sep 27, 2018 | 62.40 | 62.40 | 58.20 | 59.70 | 2,272 | -0.30(-0.50%) |
Sep 26, 2018 | 57.30 | 61.45 | 57.30 | 60.00 | 1,528 | -1.20(-1.96%) |
Sep 25, 2018 | 66.30 | 66.30 | 59.70 | 61.20 | 3,801 | -2.10(-3.32%) |
Sep 24, 2018 | 62.40 | 65.70 | 62.40 | 63.30 | 1,806 | +0.00(+0.00%) |
Sep 21, 2018 | 66.60 | 66.60 | 63.30 | 63.30 | 2,063 | -3.30(-4.95%) |
Sep 20, 2018 | 68.70 | 68.70 | 63.30 | 66.60 | 3,125 | +0.90(+1.37%) |
Sep 19, 2018 | 72.00 | 72.00 | 64.50 | 65.70 | 6,256 | -3.30(-4.78%) |
Sep 18, 2018 | 74.40 | 74.40 | 67.50 | 69.00 | 2,000 | +2.10(+3.14%) |
Sep 17, 2018 | 69.90 | 76.20 | 66.90 | 66.90 | 10,867 | -2.40(-3.46%) |
Sep 14, 2018 | 67.50 | 69.60 | 66.30 | 69.30 | 4,516 | +3.60(+5.48%) |
Sep 13, 2018 | 65.40 | 66.00 | 63.60 | 65.70 | 3,450 | +2.10(+3.30%) |
Sep 12, 2018 | 64.50 | 66.00 | 62.70 | 63.60 | 3,902 | +0.90(+1.44%) |
Sep 11, 2018 | 63.00 | 63.30 | 62.10 | 62.70 | 1,157 | -0.30(-0.48%) |
Sep 10, 2018 | 60.30 | 65.70 | 59.70 | 63.00 | 7,023 | +3.90(+6.60%) |
Sep 07, 2018 | 58.50 | 59.10 | 57.30 | 59.10 | 993 | +0.90(+1.55%) |
Sep 06, 2018 | 59.10 | 60.30 | 57.30 | 58.20 | 1,510 | -0.60(-1.02%) |
Sep 05, 2018 | 59.70 | 59.70 | 56.70 | 58.80 | 2,329 | -0.60(-1.01%) |
Sep 04, 2018 | 61.80 | 61.80 | 57.95 | 59.40 | 1,833 | -2.10(-3.41%) |
Aug 31, 2018 | 61.50 | 61.50 | 61.50 | 0 | +0.59(+0.97%) | |
Aug 30, 2018 | 60.60 | 65.40 | 58.80 | 60.91 | 9,737 | +1.55(+2.62%) |
Aug 29, 2018 | 57.00 | 60.00 | 56.70 | 59.36 | 4,702 | +2.36(+4.14%) |
Aug 28, 2018 | 57.00 | 57.62 | 55.90 | 57.00 | 2,476 | +0.90(+1.60%) |
Aug 27, 2018 | 57.30 | 57.90 | 55.78 | 56.10 | 4,988 | -1.50(-2.60%) |
Aug 24, 2018 | 57.90 | 61.50 | 57.00 | 57.60 | 8,643 | +0.90(+1.59%) |
Aug 23, 2018 | 54.90 | 58.20 | 54.90 | 56.70 | 1,959 | +0.00(+0.00%) |
Aug 22, 2018 | 59.10 | 59.25 | 55.20 | 56.70 | 3,226 | -0.30(-0.53%) |
Aug 21, 2018 | 57.00 | 60.00 | 56.70 | 57.00 | 2,475 | -1.20(-2.06%) |
Aug 20, 2018 | 56.40 | 60.00 | 56.02 | 58.20 | 5,081 | +0.30(+0.52%) |
Aug 17, 2018 | 56.40 | 58.80 | 56.40 | 57.90 | 1,043 | -0.60(-1.03%) |
Aug 16, 2018 | 58.80 | 59.46 | 57.60 | 58.50 | 3,238 | -0.30(-0.51%) |
Aug 15, 2018 | 65.40 | 65.40 | 57.03 | 58.80 | 3,972 | -0.90(-1.51%) |
Aug 14, 2018 | 60.00 | 60.90 | 58.80 | 59.70 | 2,863 | -0.30(-0.50%) |
Aug 13, 2018 | 60.90 | 61.80 | 58.80 | 60.00 | 2,899 | -1.80(-2.91%) |
Aug 10, 2018 | 61.50 | 63.00 | 60.00 | 61.80 | 2,753 | +0.00(+0.00%) |
Aug 09, 2018 | 57.90 | 63.30 | 52.20 | 61.80 | 19,859 | +1.50(+2.49%) |
Aug 08, 2018 | 66.00 | 66.67 | 56.70 | 60.30 | 10,193 | -5.10(-7.80%) |
Aug 07, 2018 | 68.10 | 68.70 | 65.40 | 65.40 | 8,626 | -2.70(-3.96%) |
Aug 06, 2018 | 69.60 | 69.60 | 66.60 | 68.10 | 3,247 | -0.60(-0.87%) |
Aug 03, 2018 | 70.20 | 70.20 | 66.60 | 68.70 | 5,020 | +0.00(+0.00%) |
Aug 02, 2018 | 69.30 | 69.60 | 67.80 | 68.70 | 2,511 | -1.20(-1.72%) |