Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 57.98 | 61.60 | 57.86 | 61.41 | 409,308 | +4.52(+7.95%) |
Oct 30, 2018 | 56.12 | 58.55 | 55.82 | 56.89 | 208,256 | +0.25(+0.44%) |
Oct 29, 2018 | 58.24 | 60.35 | 55.98 | 56.64 | 308,427 | -1.60(-2.75%) |
Oct 26, 2018 | 53.62 | 58.37 | 52.59 | 58.24 | 335,000 | +2.72(+4.90%) |
Oct 25, 2018 | 52.99 | 56.09 | 52.52 | 55.52 | 517,603 | +3.33(+6.38%) |
Oct 24, 2018 | 56.82 | 57.23 | 52.15 | 52.19 | 357,222 | -4.53(-7.99%) |
Oct 23, 2018 | 55.46 | 57.76 | 53.14 | 56.72 | 496,663 | -1.93(-3.29%) |
Oct 22, 2018 | 59.02 | 60.42 | 57.21 | 58.65 | 476,659 | +0.65(+1.12%) |
Oct 19, 2018 | 59.87 | 60.22 | 55.99 | 58.00 | 252,900 | -1.27(-2.14%) |
Oct 18, 2018 | 60.11 | 60.44 | 58.37 | 59.27 | 290,495 | -1.06(-1.76%) |
Oct 17, 2018 | 64.38 | 64.46 | 59.83 | 60.33 | 125,716 | -4.31(-6.67%) |
Oct 16, 2018 | 62.29 | 65.38 | 62.22 | 64.64 | 206,200 | +2.14(+3.42%) |
Oct 15, 2018 | 61.27 | 62.87 | 60.78 | 62.50 | 280,433 | +1.11(+1.81%) |
Oct 12, 2018 | 60.02 | 61.57 | 59.15 | 61.39 | 1,064,500 | +2.99(+5.12%) |
Oct 11, 2018 | 60.00 | 63.02 | 58.20 | 58.40 | 412,088 | -2.15(-3.55%) |
Oct 10, 2018 | 62.96 | 64.35 | 60.27 | 60.55 | 415,411 | -2.80(-4.42%) |
Oct 09, 2018 | 63.54 | 65.17 | 62.80 | 63.35 | 354,355 | -0.19(-0.30%) |
Oct 08, 2018 | 63.43 | 65.28 | 60.14 | 63.54 | 281,607 | -1.44(-2.22%) |
Oct 05, 2018 | 67.39 | 68.36 | 62.76 | 64.98 | 467,800 | -2.01(-3.00%) |
Oct 04, 2018 | 72.28 | 73.35 | 66.94 | 66.99 | 432,036 | -5.74(-7.89%) |
Oct 03, 2018 | 72.94 | 73.25 | 71.57 | 72.73 | 150,947 | +0.46(+0.64%) |
Oct 02, 2018 | 74.89 | 74.89 | 71.99 | 72.27 | 260,823 | -3.37(-4.46%) |
Oct 01, 2018 | 77.94 | 77.94 | 75.45 | 75.64 | 80,418 | -1.35(-1.75%) |
Sep 28, 2018 | 77.42 | 79.24 | 76.83 | 76.99 | 219,900 | -0.31(-0.40%) |
Sep 27, 2018 | 76.33 | 77.34 | 74.92 | 77.30 | 182,898 | +1.26(+1.66%) |
Sep 26, 2018 | 75.50 | 78.36 | 75.50 | 76.04 | 199,223 | +0.14(+0.18%) |
Sep 25, 2018 | 74.34 | 76.59 | 73.45 | 75.90 | 200,925 | +1.88(+2.54%) |
Sep 24, 2018 | 72.58 | 75.25 | 71.70 | 74.02 | 199,718 | -1.22(-1.62%) |
Sep 21, 2018 | 72.24 | 76.66 | 71.48 | 75.24 | 735,400 | +3.88(+5.44%) |
Sep 20, 2018 | 69.43 | 71.48 | 68.17 | 71.36 | 293,319 | +2.18(+3.15%) |
Sep 19, 2018 | 68.68 | 70.10 | 67.39 | 69.18 | 327,284 | +0.64(+0.93%) |
Sep 18, 2018 | 67.57 | 69.97 | 67.57 | 68.54 | 166,905 | +0.98(+1.45%) |
Sep 17, 2018 | 69.00 | 69.00 | 67.38 | 67.56 | 207,383 | -1.44(-2.09%) |
Sep 14, 2018 | 69.44 | 70.29 | 68.30 | 69.00 | 251,200 | -0.88(-1.26%) |
Sep 13, 2018 | 65.21 | 70.15 | 65.20 | 69.88 | 305,453 | +6.24(+9.81%) |
Sep 12, 2018 | 66.62 | 67.02 | 63.30 | 63.64 | 415,998 | -3.33(-4.97%) |
Sep 11, 2018 | 64.98 | 67.83 | 64.35 | 66.97 | 368,512 | +1.63(+2.49%) |
Sep 10, 2018 | 72.52 | 72.87 | 65.16 | 65.34 | 264,105 | -7.17(-9.89%) |
Sep 07, 2018 | 71.94 | 74.29 | 71.65 | 72.51 | 444,400 | +0.40(+0.55%) |
Sep 06, 2018 | 73.29 | 73.81 | 70.26 | 72.11 | 801,684 | -0.84(-1.15%) |
Sep 05, 2018 | 77.51 | 77.73 | 72.60 | 72.95 | 229,800 | -5.05(-6.47%) |
Sep 04, 2018 | 76.09 | 79.29 | 76.09 | 78.00 | 331,623 | +0.69(+0.89%) |
Aug 31, 2018 | 77.31 | 77.31 | 77.31 | 0 | +2.55(+3.41%) | |
Aug 30, 2018 | 75.32 | 76.42 | 74.69 | 74.76 | 341,926 | -0.94(-1.24%) |
Aug 29, 2018 | 74.36 | 75.73 | 72.91 | 75.70 | 109,324 | +1.76(+2.38%) |
Aug 28, 2018 | 73.99 | 74.76 | 72.84 | 73.94 | 115,011 | +0.27(+0.37%) |
Aug 27, 2018 | 71.95 | 73.99 | 71.01 | 73.67 | 357,514 | +2.26(+3.16%) |
Aug 24, 2018 | 72.00 | 72.88 | 71.21 | 71.41 | 153,100 | -0.24(-0.33%) |
Aug 23, 2018 | 72.28 | 74.18 | 71.57 | 71.65 | 110,082 | -0.63(-0.87%) |
Aug 22, 2018 | 72.54 | 73.83 | 71.81 | 72.28 | 89,040 | -0.67(-0.92%) |
Aug 21, 2018 | 71.79 | 73.69 | 71.79 | 72.95 | 114,945 | +1.53(+2.14%) |
Aug 20, 2018 | 71.92 | 73.15 | 71.36 | 71.42 | 86,755 | -0.28(-0.39%) |
Aug 17, 2018 | 71.15 | 72.21 | 69.23 | 71.70 | 217,100 | +0.06(+0.08%) |
Aug 16, 2018 | 67.62 | 72.36 | 67.22 | 71.64 | 480,567 | +4.69(+7.01%) |
Aug 15, 2018 | 67.90 | 69.78 | 66.59 | 66.95 | 292,667 | -3.13(-4.47%) |
Aug 14, 2018 | 72.01 | 72.97 | 69.82 | 70.08 | 271,608 | -2.41(-3.32%) |
Aug 13, 2018 | 73.06 | 74.49 | 72.19 | 72.49 | 163,796 | -0.31(-0.43%) |
Aug 10, 2018 | 72.73 | 74.11 | 72.25 | 72.80 | 180,300 | -0.81(-1.10%) |
Aug 09, 2018 | 76.10 | 76.36 | 73.39 | 73.61 | 241,177 | -2.22(-2.93%) |
Aug 08, 2018 | 75.54 | 76.96 | 73.04 | 75.83 | 359,358 | +0.02(+0.03%) |
Aug 07, 2018 | 80.66 | 80.90 | 75.72 | 75.81 | 328,673 | -3.32(-4.20%) |
Aug 06, 2018 | 77.18 | 80.58 | 76.51 | 79.13 | 409,788 | +1.95(+2.53%) |
Aug 03, 2018 | 88.00 | 88.82 | 73.16 | 77.18 | 984,500 | -15.91(-17.09%) |
Aug 02, 2018 | 92.02 | 93.91 | 90.53 | 93.09 | 213,040 | +0.27(+0.29%) |