Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 47.61 | 49.56 | 46.88 | 49.24 | 907,519 | +1.74(+3.66%) |
Oct 30, 2018 | 51.75 | 53.62 | 47.49 | 47.50 | 1,766,657 | -9.40(-16.52%) |
Oct 29, 2018 | 58.17 | 58.76 | 55.59 | 56.90 | 123,415 | -0.32(-0.56%) |
Oct 26, 2018 | 56.43 | 59.61 | 55.80 | 57.22 | 140,200 | -0.11(-0.19%) |
Oct 25, 2018 | 55.68 | 58.12 | 55.51 | 57.33 | 238,524 | +2.03(+3.67%) |
Oct 24, 2018 | 58.21 | 58.89 | 55.16 | 55.30 | 227,341 | -2.93(-5.03%) |
Oct 23, 2018 | 57.15 | 59.32 | 55.49 | 58.23 | 144,152 | +0.12(+0.21%) |
Oct 22, 2018 | 58.02 | 60.18 | 56.93 | 58.11 | 275,395 | +0.03(+0.05%) |
Oct 19, 2018 | 59.36 | 60.71 | 57.80 | 58.08 | 152,100 | -1.41(-2.37%) |
Oct 18, 2018 | 60.82 | 61.00 | 58.64 | 59.49 | 122,211 | -1.54(-2.52%) |
Oct 17, 2018 | 62.00 | 62.00 | 60.41 | 61.03 | 91,242 | -0.96(-1.55%) |
Oct 16, 2018 | 60.65 | 62.33 | 59.37 | 61.99 | 227,019 | +1.63(+2.70%) |
Oct 15, 2018 | 60.15 | 61.21 | 59.19 | 60.36 | 206,390 | +0.22(+0.37%) |
Oct 12, 2018 | 60.89 | 61.20 | 58.36 | 60.14 | 233,100 | +0.16(+0.27%) |
Oct 11, 2018 | 61.48 | 62.49 | 59.34 | 59.98 | 255,361 | -1.62(-2.63%) |
Oct 10, 2018 | 63.04 | 64.92 | 61.50 | 61.60 | 212,620 | -1.37(-2.18%) |
Oct 09, 2018 | 63.43 | 64.71 | 62.31 | 62.97 | 213,734 | -0.46(-0.73%) |
Oct 08, 2018 | 64.81 | 65.33 | 62.43 | 63.43 | 248,736 | -1.72(-2.64%) |
Oct 05, 2018 | 67.22 | 68.39 | 64.25 | 65.15 | 147,800 | -2.30(-3.41%) |
Oct 04, 2018 | 67.30 | 67.89 | 65.25 | 67.45 | 142,693 | -0.04(-0.06%) |
Oct 03, 2018 | 67.36 | 68.95 | 67.06 | 67.49 | 200,754 | -0.02(-0.03%) |
Oct 02, 2018 | 67.73 | 68.56 | 67.19 | 67.51 | 208,837 | -0.22(-0.32%) |
Oct 01, 2018 | 69.31 | 70.13 | 67.48 | 67.73 | 130,053 | -1.60(-2.31%) |
Sep 28, 2018 | 68.96 | 69.80 | 68.88 | 69.33 | 111,500 | +0.40(+0.58%) |
Sep 27, 2018 | 68.23 | 69.53 | 67.26 | 68.93 | 99,686 | +0.66(+0.97%) |
Sep 26, 2018 | 68.35 | 68.77 | 67.53 | 68.27 | 126,800 | +0.75(+1.11%) |
Sep 25, 2018 | 68.62 | 69.06 | 66.57 | 67.52 | 185,300 | -1.17(-1.70%) |
Sep 24, 2018 | 67.35 | 69.26 | 66.63 | 68.69 | 162,368 | +1.30(+1.93%) |
Sep 21, 2018 | 68.87 | 68.92 | 64.51 | 67.39 | 1,293,600 | -1.62(-2.35%) |
Sep 20, 2018 | 68.14 | 69.79 | 67.73 | 69.01 | 158,059 | +1.34(+1.98%) |
Sep 19, 2018 | 67.86 | 68.62 | 67.10 | 67.67 | 189,343 | -0.17(-0.25%) |
Sep 18, 2018 | 67.00 | 68.48 | 66.61 | 67.84 | 204,535 | +0.81(+1.21%) |
Sep 17, 2018 | 66.68 | 67.65 | 65.89 | 67.03 | 176,810 | +0.37(+0.56%) |
Sep 14, 2018 | 67.00 | 67.68 | 66.15 | 66.66 | 161,900 | -0.06(-0.09%) |
Sep 13, 2018 | 67.08 | 68.03 | 66.27 | 66.72 | 150,747 | -0.28(-0.42%) |
Sep 12, 2018 | 68.10 | 68.55 | 66.44 | 67.00 | 130,428 | -0.60(-0.89%) |
Sep 11, 2018 | 67.65 | 68.16 | 65.83 | 67.60 | 175,339 | +0.11(+0.16%) |
Sep 10, 2018 | 67.17 | 68.54 | 66.12 | 67.49 | 168,822 | +0.60(+0.90%) |
Sep 07, 2018 | 66.59 | 68.18 | 66.06 | 66.89 | 179,500 | +0.24(+0.36%) |
Sep 06, 2018 | 68.36 | 69.11 | 65.33 | 66.65 | 218,382 | -1.98(-2.89%) |
Sep 05, 2018 | 66.96 | 68.80 | 66.20 | 68.63 | 201,927 | +1.67(+2.49%) |
Sep 04, 2018 | 68.58 | 69.11 | 65.48 | 66.96 | 277,959 | -2.17(-3.14%) |
Aug 31, 2018 | 69.13 | 69.13 | 69.13 | 0 | +0.79(+1.16%) | |
Aug 30, 2018 | 79.95 | 80.00 | 67.41 | 68.34 | 614,110 | -13.29(-16.28%) |
Aug 29, 2018 | 81.55 | 82.33 | 80.31 | 81.63 | 111,487 | +0.08(+0.10%) |
Aug 28, 2018 | 80.71 | 82.05 | 80.47 | 81.55 | 130,900 | +1.26(+1.57%) |
Aug 27, 2018 | 80.83 | 81.86 | 79.80 | 80.29 | 104,098 | -0.31(-0.38%) |
Aug 24, 2018 | 81.08 | 81.51 | 79.70 | 80.60 | 147,800 | -0.19(-0.24%) |
Aug 23, 2018 | 81.37 | 81.75 | 79.90 | 80.79 | 80,776 | -0.80(-0.98%) |
Aug 22, 2018 | 80.38 | 82.32 | 80.38 | 81.59 | 123,952 | +1.17(+1.45%) |
Aug 21, 2018 | 79.43 | 81.10 | 78.12 | 80.42 | 113,633 | +1.29(+1.63%) |
Aug 20, 2018 | 78.74 | 79.61 | 77.41 | 79.13 | 207,156 | +0.99(+1.27%) |
Aug 17, 2018 | 80.65 | 80.78 | 73.86 | 78.14 | 294,000 | -2.47(-3.06%) |
Aug 16, 2018 | 78.39 | 81.50 | 77.83 | 80.61 | 305,673 | +2.71(+3.48%) |
Aug 15, 2018 | 79.24 | 79.55 | 76.52 | 77.90 | 178,927 | -1.46(-1.84%) |
Aug 14, 2018 | 79.13 | 79.74 | 77.26 | 79.36 | 171,767 | +0.46(+0.58%) |
Aug 13, 2018 | 78.14 | 79.72 | 75.89 | 78.90 | 183,779 | -0.44(-0.55%) |
Aug 10, 2018 | 78.34 | 80.44 | 77.85 | 79.34 | 229,300 | +0.85(+1.08%) |
Aug 09, 2018 | 77.59 | 80.19 | 77.42 | 78.49 | 283,898 | -0.05(-0.06%) |
Aug 08, 2018 | 78.20 | 78.74 | 76.62 | 78.54 | 228,480 | +1.14(+1.47%) |
Aug 07, 2018 | 82.89 | 82.89 | 75.24 | 77.40 | 417,759 | +0.26(+0.34%) |
Aug 06, 2018 | 77.80 | 78.22 | 76.43 | 77.14 | 257,004 | -0.56(-0.72%) |
Aug 03, 2018 | 75.27 | 78.02 | 74.99 | 77.70 | 263,400 | +2.45(+3.26%) |
Aug 02, 2018 | 78.44 | 78.87 | 74.68 | 75.25 | 312,113 | -3.49(-4.43%) |