Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 61.35 | 64.80 | 61.20 | 64.20 | 4,259 | +2.70(+4.39%) |
Oct 30, 2018 | 59.10 | 61.80 | 58.50 | 61.50 | 3,965 | +1.50(+2.50%) |
Oct 29, 2018 | 61.80 | 61.95 | 58.05 | 60.00 | 7,966 | -1.65(-2.68%) |
Oct 26, 2018 | 61.65 | 62.40 | 59.25 | 61.65 | 9,346 | -1.20(-1.91%) |
Oct 25, 2018 | 63.45 | 65.70 | 60.75 | 62.85 | 8,881 | +0.15(+0.24%) |
Oct 24, 2018 | 67.95 | 68.25 | 60.75 | 62.70 | 26,767 | -5.10(-7.52%) |
Oct 23, 2018 | 70.80 | 71.11 | 64.05 | 67.80 | 14,050 | -4.35(-6.03%) |
Oct 22, 2018 | 72.75 | 74.10 | 69.15 | 72.15 | 15,082 | -0.60(-0.82%) |
Oct 19, 2018 | 76.80 | 78.45 | 72.00 | 72.75 | 11,706 | -3.75(-4.90%) |
Oct 18, 2018 | 80.10 | 80.70 | 75.00 | 76.50 | 15,675 | -3.75(-4.67%) |
Oct 17, 2018 | 80.70 | 81.67 | 78.90 | 80.25 | 4,554 | -0.90(-1.11%) |
Oct 16, 2018 | 81.90 | 84.00 | 79.80 | 81.15 | 5,181 | -0.45(-0.55%) |
Oct 15, 2018 | 79.95 | 82.05 | 76.65 | 81.60 | 7,180 | +1.20(+1.49%) |
Oct 12, 2018 | 81.75 | 82.20 | 77.25 | 80.40 | 7,600 | +0.90(+1.13%) |
Oct 11, 2018 | 82.95 | 82.95 | 76.50 | 79.50 | 18,705 | -3.15(-3.81%) |
Oct 10, 2018 | 84.00 | 84.90 | 82.50 | 82.65 | 11,739 | -1.20(-1.43%) |
Oct 09, 2018 | 83.10 | 85.50 | 82.80 | 83.85 | 12,298 | +1.35(+1.64%) |
Oct 08, 2018 | 87.45 | 87.45 | 79.35 | 82.50 | 17,422 | +0.30(+0.36%) |
Oct 05, 2018 | 81.60 | 83.85 | 79.80 | 82.20 | 28,313 | +0.90(+1.11%) |
Oct 04, 2018 | 83.70 | 84.15 | 81.15 | 81.30 | 13,637 | -2.55(-3.04%) |
Oct 03, 2018 | 83.70 | 85.76 | 83.25 | 83.85 | 12,839 | +0.45(+0.54%) |
Oct 02, 2018 | 85.95 | 88.49 | 80.62 | 83.40 | 23,962 | -1.80(-2.11%) |
Oct 01, 2018 | 80.85 | 90.75 | 80.85 | 85.20 | 30,405 | +4.35(+5.38%) |
Sep 28, 2018 | 81.00 | 82.50 | 79.35 | 80.85 | 17,753 | +0.75(+0.94%) |
Sep 27, 2018 | 79.20 | 81.75 | 76.20 | 80.10 | 24,125 | +0.60(+0.75%) |
Sep 26, 2018 | 79.95 | 81.95 | 78.15 | 79.50 | 14,418 | +1.35(+1.73%) |
Sep 25, 2018 | 82.20 | 83.10 | 74.85 | 78.15 | 18,973 | -4.35(-5.27%) |
Sep 24, 2018 | 81.30 | 83.06 | 78.17 | 82.50 | 28,535 | -0.30(-0.36%) |
Sep 21, 2018 | 87.30 | 89.85 | 78.75 | 82.80 | 169,706 | -4.05(-4.66%) |
Sep 20, 2018 | 86.10 | 92.70 | 84.30 | 86.85 | 99,700 | -6.90(-7.36%) |
Sep 19, 2018 | 96.15 | 110.25 | 87.75 | 93.75 | 472,146 | +32.25(+52.44%) |
Sep 18, 2018 | 60.00 | 62.55 | 60.00 | 61.50 | 6,700 | +0.45(+0.74%) |
Sep 17, 2018 | 60.90 | 62.70 | 60.75 | 61.05 | 4,483 | +0.00(+0.00%) |
Sep 14, 2018 | 62.40 | 63.83 | 60.75 | 61.05 | 3,040 | -1.50(-2.40%) |
Sep 13, 2018 | 61.80 | 65.25 | 61.50 | 62.55 | 2,749 | +0.75(+1.21%) |
Sep 12, 2018 | 63.90 | 64.05 | 60.90 | 61.80 | 6,493 | -2.25(-3.51%) |
Sep 11, 2018 | 67.65 | 67.65 | 62.55 | 64.05 | 4,271 | -3.75(-5.53%) |
Sep 10, 2018 | 72.60 | 72.60 | 65.40 | 67.80 | 4,987 | -4.80(-6.61%) |
Sep 07, 2018 | 72.75 | 73.72 | 71.25 | 72.60 | 3,486 | -1.65(-2.22%) |
Sep 06, 2018 | 78.45 | 78.45 | 73.35 | 74.25 | 2,588 | -4.05(-5.17%) |
Sep 05, 2018 | 79.50 | 79.80 | 76.65 | 78.30 | 1,130 | -1.05(-1.32%) |
Sep 04, 2018 | 85.50 | 85.50 | 78.30 | 79.35 | 2,644 | -7.05(-8.16%) |
Aug 31, 2018 | 86.40 | 86.40 | 86.40 | 0 | -3.30(-3.68%) | |
Aug 30, 2018 | 82.65 | 89.85 | 81.05 | 89.70 | 2,915 | +7.20(+8.73%) |
Aug 29, 2018 | 79.95 | 82.50 | 77.03 | 82.50 | 3,542 | +3.60(+4.56%) |
Aug 28, 2018 | 74.40 | 79.80 | 74.10 | 78.90 | 8,663 | +4.20(+5.62%) |
Aug 27, 2018 | 75.75 | 76.05 | 74.25 | 74.70 | 6,314 | -1.80(-2.35%) |
Aug 24, 2018 | 75.90 | 78.00 | 75.15 | 76.50 | 2,353 | +0.45(+0.59%) |
Aug 23, 2018 | 78.00 | 78.60 | 74.40 | 76.05 | 5,168 | -2.70(-3.43%) |
Aug 22, 2018 | 76.95 | 80.25 | 76.45 | 78.75 | 3,900 | +2.10(+2.74%) |
Aug 21, 2018 | 73.95 | 79.20 | 73.95 | 76.65 | 9,511 | +0.45(+0.59%) |
Aug 20, 2018 | 77.85 | 78.38 | 75.75 | 76.20 | 2,593 | -1.80(-2.31%) |
Aug 17, 2018 | 74.55 | 78.75 | 73.50 | 78.00 | 2,273 | +3.15(+4.21%) |
Aug 16, 2018 | 74.55 | 76.20 | 73.70 | 74.85 | 2,205 | +0.30(+0.40%) |
Aug 15, 2018 | 77.70 | 77.70 | 73.28 | 74.55 | 5,942 | -3.60(-4.61%) |
Aug 14, 2018 | 73.05 | 78.60 | 72.15 | 78.15 | 5,408 | +5.10(+6.98%) |
Aug 13, 2018 | 80.40 | 80.55 | 72.00 | 73.05 | 5,982 | -6.90(-8.63%) |
Aug 10, 2018 | 79.35 | 81.15 | 75.45 | 79.95 | 2,613 | +0.45(+0.57%) |
Aug 09, 2018 | 77.85 | 81.90 | 77.25 | 79.50 | 7,673 | +1.65(+2.12%) |
Aug 08, 2018 | 75.60 | 80.25 | 74.25 | 77.85 | 1,976 | +2.10(+2.77%) |
Aug 07, 2018 | 75.00 | 78.30 | 75.00 | 75.75 | 2,320 | -0.45(-0.59%) |
Aug 06, 2018 | 78.45 | 79.65 | 75.75 | 76.20 | 3,294 | -4.05(-5.05%) |
Aug 03, 2018 | 82.20 | 84.90 | 79.95 | 80.25 | 3,613 | -2.25(-2.73%) |
Aug 02, 2018 | 78.00 | 83.70 | 78.00 | 82.50 | 2,309 | +4.35(+5.57%) |