Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.54 | 53.90 | 52.03 | 53.23 | 310,765 | +1.64(+3.18%) |
Oct 30, 2018 | 50.43 | 52.11 | 50.23 | 51.59 | 282,003 | +1.16(+2.30%) |
Oct 29, 2018 | 51.85 | 52.46 | 49.45 | 50.43 | 380,259 | -0.46(-0.90%) |
Oct 26, 2018 | 50.79 | 51.85 | 49.46 | 50.89 | 175,000 | -0.85(-1.64%) |
Oct 25, 2018 | 50.52 | 52.21 | 50.35 | 51.74 | 416,580 | +1.57(+3.13%) |
Oct 24, 2018 | 50.67 | 51.22 | 49.99 | 50.17 | 540,691 | -0.71(-1.40%) |
Oct 23, 2018 | 51.04 | 51.36 | 49.96 | 50.88 | 156,101 | -1.13(-2.17%) |
Oct 22, 2018 | 51.40 | 52.35 | 51.27 | 52.01 | 310,183 | +0.91(+1.78%) |
Oct 19, 2018 | 52.14 | 52.58 | 50.82 | 51.10 | 259,300 | -0.86(-1.66%) |
Oct 18, 2018 | 52.38 | 52.59 | 51.12 | 51.96 | 271,497 | -0.84(-1.59%) |
Oct 17, 2018 | 52.48 | 52.89 | 51.59 | 52.80 | 274,549 | +0.46(+0.88%) |
Oct 16, 2018 | 50.20 | 52.44 | 49.36 | 52.34 | 499,664 | +2.80(+5.65%) |
Oct 15, 2018 | 49.80 | 50.13 | 49.07 | 49.54 | 233,186 | -0.51(-1.02%) |
Oct 12, 2018 | 50.54 | 51.67 | 49.52 | 50.05 | 1,117,600 | +0.65(+1.32%) |
Oct 11, 2018 | 49.40 | 50.52 | 49.25 | 49.40 | 413,942 | -0.31(-0.62%) |
Oct 10, 2018 | 51.32 | 51.33 | 48.95 | 49.71 | 507,283 | -1.62(-3.16%) |
Oct 09, 2018 | 51.85 | 53.08 | 51.23 | 51.33 | 460,259 | -1.10(-2.10%) |
Oct 08, 2018 | 55.07 | 55.07 | 51.96 | 52.43 | 448,702 | -2.91(-5.26%) |
Oct 05, 2018 | 55.13 | 55.96 | 53.86 | 55.34 | 265,400 | +0.15(+0.27%) |
Oct 04, 2018 | 56.97 | 57.05 | 53.96 | 55.19 | 495,325 | -1.85(-3.24%) |
Oct 03, 2018 | 56.27 | 57.74 | 55.93 | 57.04 | 400,493 | +1.05(+1.88%) |
Oct 02, 2018 | 57.17 | 57.39 | 55.58 | 55.99 | 616,708 | -1.45(-2.52%) |
Oct 01, 2018 | 60.73 | 61.00 | 57.17 | 57.44 | 592,899 | -3.11(-5.14%) |
Sep 28, 2018 | 59.70 | 61.30 | 59.70 | 60.55 | 432,900 | +0.60(+1.00%) |
Sep 27, 2018 | 60.70 | 61.00 | 58.70 | 59.95 | 465,794 | -0.55(-0.91%) |
Sep 26, 2018 | 61.95 | 62.10 | 60.20 | 60.50 | 328,340 | -1.45(-2.34%) |
Sep 25, 2018 | 61.65 | 62.65 | 61.10 | 61.95 | 316,418 | +0.50(+0.81%) |
Sep 24, 2018 | 61.30 | 62.25 | 60.70 | 61.45 | 315,917 | -0.15(-0.24%) |
Sep 21, 2018 | 63.70 | 63.95 | 61.60 | 61.60 | 746,400 | -1.75(-2.76%) |
Sep 20, 2018 | 63.25 | 63.85 | 62.25 | 63.35 | 655,433 | +0.50(+0.80%) |
Sep 19, 2018 | 64.90 | 65.10 | 61.85 | 62.85 | 608,030 | -2.05(-3.16%) |
Sep 18, 2018 | 64.35 | 66.50 | 64.35 | 64.90 | 233,127 | +0.60(+0.93%) |
Sep 17, 2018 | 65.55 | 65.75 | 63.85 | 64.30 | 432,028 | -1.50(-2.28%) |
Sep 14, 2018 | 65.55 | 66.38 | 65.35 | 65.80 | 214,100 | +0.30(+0.46%) |
Sep 13, 2018 | 66.00 | 67.10 | 65.30 | 65.50 | 271,705 | -0.10(-0.15%) |
Sep 12, 2018 | 63.95 | 65.95 | 63.30 | 65.60 | 297,093 | +1.40(+2.18%) |
Sep 11, 2018 | 64.70 | 65.30 | 63.60 | 64.20 | 508,625 | -0.90(-1.38%) |
Sep 10, 2018 | 65.60 | 66.30 | 64.80 | 65.10 | 530,431 | -0.55(-0.84%) |
Sep 07, 2018 | 63.05 | 66.50 | 62.70 | 65.65 | 534,000 | +2.30(+3.63%) |
Sep 06, 2018 | 62.30 | 64.05 | 62.30 | 63.35 | 303,426 | +1.35(+2.18%) |
Sep 05, 2018 | 62.55 | 62.65 | 59.90 | 62.00 | 252,896 | -0.55(-0.88%) |
Sep 04, 2018 | 62.15 | 62.65 | 60.50 | 62.55 | 492,745 | +0.25(+0.40%) |
Aug 31, 2018 | 62.30 | 62.30 | 62.30 | 0 | -0.25(-0.40%) | |
Aug 30, 2018 | 62.55 | 62.95 | 62.30 | 62.55 | 155,009 | -0.10(-0.16%) |
Aug 29, 2018 | 62.70 | 63.65 | 61.60 | 62.65 | 334,584 | +0.10(+0.16%) |
Aug 28, 2018 | 63.50 | 63.95 | 62.40 | 62.55 | 217,491 | -0.95(-1.50%) |
Aug 27, 2018 | 64.00 | 64.25 | 63.10 | 63.50 | 226,602 | -0.20(-0.31%) |
Aug 24, 2018 | 62.40 | 63.75 | 61.95 | 63.70 | 215,000 | +1.70(+2.74%) |
Aug 23, 2018 | 61.35 | 62.64 | 61.35 | 62.00 | 183,195 | +0.70(+1.14%) |
Aug 22, 2018 | 59.95 | 61.55 | 59.95 | 61.30 | 175,521 | +1.25(+2.08%) |
Aug 21, 2018 | 59.55 | 60.75 | 59.55 | 60.05 | 159,111 | +0.55(+0.92%) |
Aug 20, 2018 | 59.25 | 59.85 | 58.85 | 59.50 | 373,708 | +0.45(+0.76%) |
Aug 17, 2018 | 58.50 | 59.50 | 58.30 | 59.05 | 280,200 | -1.10(-1.83%) |
Aug 16, 2018 | 60.50 | 60.60 | 59.90 | 60.15 | 174,369 | +0.15(+0.25%) |
Aug 15, 2018 | 59.45 | 60.35 | 58.75 | 60.00 | 194,549 | +0.00(+0.00%) |
Aug 14, 2018 | 60.20 | 61.00 | 59.60 | 60.00 | 197,589 | +0.05(+0.08%) |
Aug 13, 2018 | 60.60 | 61.65 | 59.40 | 59.95 | 381,836 | -0.55(-0.91%) |
Aug 10, 2018 | 60.15 | 61.40 | 59.95 | 60.50 | 237,800 | +0.00(+0.00%) |
Aug 09, 2018 | 59.85 | 61.25 | 59.75 | 60.50 | 361,583 | +0.85(+1.42%) |
Aug 08, 2018 | 62.70 | 63.50 | 58.45 | 59.65 | 1,100,180 | -3.30(-5.24%) |
Aug 07, 2018 | 61.80 | 64.25 | 61.55 | 62.95 | 394,562 | +1.30(+2.11%) |
Aug 06, 2018 | 61.00 | 61.78 | 60.50 | 61.65 | 439,193 | +0.65(+1.07%) |
Aug 03, 2018 | 61.45 | 61.95 | 59.95 | 61.00 | 344,500 | -0.35(-0.57%) |
Aug 02, 2018 | 60.05 | 61.45 | 59.75 | 61.35 | 254,499 | +1.15(+1.91%) |