Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 60.00 | 64.64 | 60.00 | 63.04 | 2,930 | +3.04(+5.07%) |
Oct 30, 2018 | 58.41 | 60.00 | 55.00 | 60.00 | 31,539 | +1.75(+3.00%) |
Oct 29, 2018 | 66.15 | 66.15 | 58.25 | 58.25 | 22,388 | -7.20(-11.00%) |
Oct 26, 2018 | 63.75 | 65.90 | 60.52 | 65.45 | 15,600 | +0.80(+1.24%) |
Oct 25, 2018 | 65.46 | 66.50 | 63.86 | 64.65 | 9,360 | -0.35(-0.54%) |
Oct 24, 2018 | 67.25 | 67.25 | 64.10 | 65.00 | 3,944 | -2.25(-3.35%) |
Oct 23, 2018 | 63.30 | 67.25 | 60.99 | 67.25 | 25,118 | +3.51(+5.51%) |
Oct 22, 2018 | 69.32 | 69.32 | 63.74 | 63.74 | 23,147 | -5.19(-7.53%) |
Oct 19, 2018 | 68.10 | 69.50 | 67.55 | 68.93 | 5,500 | +1.50(+2.22%) |
Oct 18, 2018 | 69.17 | 69.95 | 67.43 | 67.43 | 6,088 | -1.57(-2.28%) |
Oct 17, 2018 | 68.77 | 71.80 | 67.75 | 69.00 | 13,754 | +0.60(+0.88%) |
Oct 16, 2018 | 69.50 | 72.48 | 67.00 | 68.40 | 18,334 | -0.36(-0.52%) |
Oct 15, 2018 | 71.10 | 71.70 | 68.75 | 68.76 | 13,825 | -1.93(-2.73%) |
Oct 12, 2018 | 70.40 | 71.91 | 68.50 | 70.69 | 18,500 | +0.94(+1.35%) |
Oct 11, 2018 | 69.00 | 74.00 | 69.00 | 69.75 | 24,093 | +1.00(+1.45%) |
Oct 10, 2018 | 74.14 | 76.69 | 68.75 | 68.75 | 17,049 | -6.35(-8.46%) |
Oct 09, 2018 | 75.00 | 75.11 | 70.56 | 75.10 | 19,473 | +0.01(+0.01%) |
Oct 08, 2018 | 77.32 | 77.32 | 73.03 | 75.09 | 18,695 | -2.45(-3.16%) |
Oct 05, 2018 | 78.61 | 79.38 | 75.10 | 77.54 | 5,600 | -0.96(-1.22%) |
Oct 04, 2018 | 78.40 | 79.17 | 78.01 | 78.50 | 3,400 | -1.40(-1.75%) |
Oct 03, 2018 | 78.60 | 80.00 | 78.21 | 79.90 | 15,174 | +1.57(+2.00%) |
Oct 02, 2018 | 78.75 | 80.47 | 78.10 | 78.33 | 14,789 | +1.16(+1.50%) |
Oct 01, 2018 | 77.21 | 77.60 | 75.17 | 77.17 | 41,704 | +1.30(+1.71%) |
Sep 28, 2018 | 73.99 | 75.87 | 73.99 | 75.87 | 31,000 | +2.09(+2.83%) |
Sep 27, 2018 | 72.56 | 73.78 | 71.55 | 73.78 | 40,440 | +1.63(+2.26%) |
Sep 26, 2018 | 74.50 | 76.06 | 72.00 | 72.15 | 212,398 | -2.37(-3.18%) |
Sep 25, 2018 | 83.00 | 83.00 | 74.31 | 74.52 | 44,904 | -11.26(-13.13%) |
Sep 24, 2018 | 87.50 | 91.14 | 85.78 | 85.78 | 14,128 | -1.57(-1.80%) |
Sep 21, 2018 | 87.46 | 90.30 | 87.35 | 87.35 | 14,300 | +0.33(+0.38%) |
Sep 20, 2018 | 89.35 | 91.49 | 87.02 | 87.02 | 6,655 | -1.63(-1.84%) |
Sep 19, 2018 | 90.51 | 90.90 | 88.65 | 88.65 | 8,401 | -1.91(-2.11%) |
Sep 18, 2018 | 87.65 | 90.94 | 87.65 | 90.56 | 13,859 | +3.06(+3.50%) |
Sep 17, 2018 | 91.71 | 92.00 | 86.84 | 87.50 | 20,165 | -4.46(-4.85%) |
Sep 14, 2018 | 92.00 | 93.85 | 91.74 | 91.96 | 14,100 | -0.04(-0.04%) |
Sep 13, 2018 | 93.70 | 93.70 | 92.00 | 92.00 | 2,099 | -1.75(-1.87%) |
Sep 12, 2018 | 92.50 | 93.75 | 91.41 | 93.75 | 11,052 | +1.50(+1.63%) |
Sep 11, 2018 | 93.48 | 94.86 | 92.06 | 92.25 | 7,976 | -1.25(-1.34%) |
Sep 10, 2018 | 92.35 | 94.14 | 92.25 | 93.50 | 3,071 | +1.50(+1.63%) |
Sep 07, 2018 | 91.32 | 92.78 | 91.32 | 92.00 | 1,500 | -0.69(-0.74%) |
Sep 06, 2018 | 92.69 | 92.69 | 92.69 | 92.69 | 1,665 | +0.64(+0.70%) |
Sep 05, 2018 | 92.91 | 94.46 | 91.60 | 92.05 | 7,978 | -1.75(-1.87%) |
Sep 04, 2018 | 92.27 | 93.80 | 91.94 | 93.80 | 5,659 | +2.41(+2.64%) |
Aug 31, 2018 | 91.39 | 91.39 | 91.39 | 0 | -0.61(-0.66%) | |
Aug 30, 2018 | 92.66 | 92.66 | 91.47 | 92.00 | 9,121 | -0.40(-0.43%) |
Aug 29, 2018 | 92.00 | 92.66 | 91.56 | 92.40 | 7,236 | +0.40(+0.43%) |
Aug 28, 2018 | 92.38 | 93.61 | 90.00 | 92.00 | 9,628 | +0.00(+0.00%) |
Aug 27, 2018 | 94.69 | 95.58 | 89.71 | 92.00 | 15,236 | -2.77(-2.92%) |
Aug 24, 2018 | 92.40 | 94.77 | 91.48 | 94.77 | 8,400 | +2.76(+3.00%) |
Aug 23, 2018 | 93.50 | 94.04 | 92.01 | 92.01 | 6,872 | -2.30(-2.44%) |
Aug 22, 2018 | 92.21 | 94.31 | 87.76 | 94.31 | 5,760 | +2.21(+2.40%) |
Aug 21, 2018 | 91.76 | 93.75 | 91.76 | 92.10 | 6,777 | +1.10(+1.21%) |
Aug 20, 2018 | 91.43 | 92.16 | 90.51 | 91.00 | 8,180 | -0.50(-0.55%) |
Aug 17, 2018 | 90.00 | 91.50 | 90.00 | 91.50 | 7,100 | +2.04(+2.28%) |
Aug 16, 2018 | 92.88 | 92.88 | 88.97 | 89.46 | 6,957 | -3.34(-3.60%) |
Aug 15, 2018 | 91.60 | 92.80 | 90.31 | 92.80 | 1,833 | +2.07(+2.28%) |
Aug 14, 2018 | 89.95 | 90.97 | 88.41 | 90.73 | 4,072 | +0.73(+0.81%) |
Aug 13, 2018 | 91.77 | 93.00 | 90.00 | 90.00 | 5,287 | -0.70(-0.77%) |
Aug 10, 2018 | 91.77 | 91.77 | 88.05 | 90.70 | 7,300 | +5.86(+6.91%) |
Aug 09, 2018 | 86.97 | 86.97 | 84.00 | 84.84 | 9,011 | -1.86(-2.15%) |
Aug 08, 2018 | 87.20 | 87.20 | 85.85 | 86.70 | 6,255 | -0.59(-0.68%) |
Aug 07, 2018 | 85.97 | 87.29 | 85.85 | 87.29 | 3,636 | +1.73(+2.02%) |
Aug 06, 2018 | 86.11 | 86.11 | 84.01 | 85.56 | 3,750 | -0.48(-0.56%) |
Aug 03, 2018 | 85.96 | 89.73 | 85.96 | 86.04 | 8,800 | -0.36(-0.42%) |
Aug 02, 2018 | 85.50 | 86.40 | 84.85 | 86.40 | 2,670 | +1.46(+1.72%) |