Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 49.42 | 51.80 | 48.99 | 51.48 | 206,346 | +2.96(+6.10%) |
Oct 30, 2018 | 47.19 | 48.87 | 46.88 | 48.52 | 349,034 | +1.46(+3.10%) |
Oct 29, 2018 | 49.04 | 49.54 | 46.30 | 47.06 | 168,156 | -1.15(-2.39%) |
Oct 26, 2018 | 48.19 | 49.63 | 47.77 | 48.21 | 201,100 | -0.91(-1.85%) |
Oct 25, 2018 | 48.00 | 49.66 | 47.58 | 49.12 | 179,012 | +1.91(+4.05%) |
Oct 24, 2018 | 49.36 | 49.61 | 47.17 | 47.21 | 174,766 | -2.47(-4.97%) |
Oct 23, 2018 | 49.33 | 49.89 | 48.27 | 49.68 | 221,559 | -0.41(-0.82%) |
Oct 22, 2018 | 50.75 | 51.43 | 49.90 | 50.09 | 141,106 | -0.60(-1.18%) |
Oct 19, 2018 | 51.29 | 52.01 | 50.69 | 50.69 | 128,800 | -0.18(-0.35%) |
Oct 18, 2018 | 51.50 | 51.66 | 50.57 | 50.87 | 237,209 | -0.72(-1.40%) |
Oct 17, 2018 | 51.59 | 52.10 | 50.98 | 51.59 | 142,275 | -0.07(-0.14%) |
Oct 16, 2018 | 51.10 | 51.77 | 49.84 | 51.66 | 266,274 | +1.39(+2.77%) |
Oct 15, 2018 | 51.08 | 51.22 | 49.96 | 50.27 | 160,486 | -0.90(-1.76%) |
Oct 12, 2018 | 50.93 | 51.41 | 49.58 | 51.17 | 357,300 | +1.93(+3.92%) |
Oct 11, 2018 | 50.49 | 51.59 | 49.24 | 49.24 | 256,526 | -1.68(-3.30%) |
Oct 10, 2018 | 53.60 | 53.78 | 50.82 | 50.92 | 261,677 | -3.08(-5.70%) |
Oct 09, 2018 | 54.50 | 56.05 | 53.89 | 54.00 | 188,211 | -0.74(-1.35%) |
Oct 08, 2018 | 55.48 | 55.53 | 53.59 | 54.74 | 338,030 | -1.07(-1.92%) |
Oct 05, 2018 | 56.36 | 56.36 | 55.40 | 55.81 | 251,200 | -0.29(-0.52%) |
Oct 04, 2018 | 57.60 | 57.96 | 54.85 | 56.10 | 457,448 | -1.75(-3.03%) |
Oct 03, 2018 | 57.31 | 58.40 | 56.50 | 57.85 | 210,667 | +0.98(+1.72%) |
Oct 02, 2018 | 59.05 | 59.05 | 56.26 | 56.87 | 169,086 | -2.23(-3.77%) |
Oct 01, 2018 | 59.11 | 59.65 | 59.09 | 59.10 | 175,875 | +0.11(+0.19%) |
Sep 28, 2018 | 58.83 | 59.51 | 58.69 | 58.99 | 110,200 | -0.16(-0.27%) |
Sep 27, 2018 | 58.59 | 59.64 | 58.51 | 59.15 | 127,502 | +0.58(+0.99%) |
Sep 26, 2018 | 58.54 | 58.73 | 57.96 | 58.57 | 154,235 | +0.19(+0.33%) |
Sep 25, 2018 | 57.42 | 58.48 | 57.42 | 58.38 | 107,404 | +0.99(+1.73%) |
Sep 24, 2018 | 56.01 | 57.89 | 56.00 | 57.39 | 278,774 | +0.92(+1.63%) |
Sep 21, 2018 | 58.91 | 59.30 | 56.09 | 56.47 | 255,000 | -2.17(-3.70%) |
Sep 20, 2018 | 59.65 | 61.16 | 58.57 | 58.64 | 212,626 | -1.01(-1.69%) |
Sep 19, 2018 | 59.72 | 59.91 | 59.44 | 59.65 | 207,101 | +0.02(+0.03%) |
Sep 18, 2018 | 58.50 | 59.95 | 58.50 | 59.63 | 184,260 | +1.06(+1.81%) |
Sep 17, 2018 | 58.92 | 59.11 | 58.40 | 58.57 | 206,250 | -0.60(-1.01%) |
Sep 14, 2018 | 59.95 | 60.36 | 58.88 | 59.17 | 184,000 | -0.47(-0.79%) |
Sep 13, 2018 | 58.70 | 59.87 | 58.59 | 59.64 | 199,890 | +0.95(+1.62%) |
Sep 12, 2018 | 59.21 | 59.50 | 57.83 | 58.69 | 200,059 | -0.55(-0.93%) |
Sep 11, 2018 | 59.08 | 59.87 | 58.96 | 59.24 | 151,963 | -0.26(-0.44%) |
Sep 10, 2018 | 59.91 | 60.44 | 59.29 | 59.50 | 153,875 | +0.05(+0.08%) |
Sep 07, 2018 | 58.65 | 60.35 | 58.37 | 59.45 | 568,000 | +0.47(+0.80%) |
Sep 06, 2018 | 60.48 | 61.90 | 58.88 | 58.98 | 449,470 | -2.72(-4.41%) |
Sep 05, 2018 | 64.85 | 64.85 | 61.47 | 61.70 | 322,560 | -3.09(-4.77%) |
Sep 04, 2018 | 64.64 | 65.01 | 62.10 | 64.79 | 525,934 | -0.09(-0.14%) |
Aug 31, 2018 | 64.88 | 64.88 | 64.88 | 0 | -0.45(-0.69%) | |
Aug 30, 2018 | 64.40 | 65.43 | 63.63 | 65.33 | 287,534 | +0.82(+1.27%) |
Aug 29, 2018 | 64.11 | 65.33 | 64.09 | 64.51 | 308,889 | +0.13(+0.20%) |
Aug 28, 2018 | 62.55 | 65.00 | 62.55 | 64.38 | 653,106 | +2.25(+3.62%) |
Aug 27, 2018 | 62.50 | 63.17 | 61.02 | 62.13 | 464,635 | +0.28(+0.45%) |
Aug 24, 2018 | 54.89 | 62.62 | 53.24 | 61.85 | 1,348,800 | +2.81(+4.76%) |
Aug 23, 2018 | 57.29 | 59.41 | 57.01 | 59.04 | 538,688 | +2.05(+3.60%) |
Aug 22, 2018 | 56.90 | 57.44 | 56.08 | 56.99 | 244,744 | +0.13(+0.23%) |
Aug 21, 2018 | 58.06 | 58.40 | 56.69 | 56.86 | 305,965 | -1.08(-1.86%) |
Aug 20, 2018 | 58.36 | 58.46 | 57.58 | 57.94 | 239,868 | -0.41(-0.70%) |
Aug 17, 2018 | 57.79 | 58.57 | 57.24 | 58.35 | 108,200 | +0.58(+1.00%) |
Aug 16, 2018 | 58.04 | 58.68 | 57.75 | 57.77 | 190,840 | +0.22(+0.38%) |
Aug 15, 2018 | 59.28 | 59.28 | 57.15 | 57.55 | 225,851 | -1.84(-3.10%) |
Aug 14, 2018 | 58.08 | 59.67 | 57.60 | 59.39 | 187,702 | +1.52(+2.63%) |
Aug 13, 2018 | 58.13 | 58.90 | 57.75 | 57.87 | 82,330 | -0.34(-0.58%) |
Aug 10, 2018 | 57.71 | 58.41 | 57.50 | 58.21 | 242,400 | +0.03(+0.05%) |
Aug 09, 2018 | 59.32 | 59.32 | 58.18 | 58.18 | 132,679 | -1.14(-1.92%) |
Aug 08, 2018 | 57.30 | 59.39 | 57.30 | 59.32 | 201,364 | +1.94(+3.38%) |
Aug 07, 2018 | 57.59 | 58.29 | 56.49 | 57.38 | 397,243 | +0.12(+0.21%) |
Aug 06, 2018 | 56.97 | 57.70 | 56.37 | 57.26 | 305,324 | +0.57(+1.01%) |
Aug 03, 2018 | 56.80 | 57.30 | 56.22 | 56.69 | 219,200 | -0.13(-0.23%) |
Aug 02, 2018 | 55.49 | 56.93 | 55.49 | 56.82 | 169,039 | +0.91(+1.63%) |