Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.00 | 55.15 | 53.11 | 53.29 | 521,640 | -0.91(-1.68%) |
Oct 30, 2018 | 53.25 | 55.14 | 53.25 | 54.20 | 311,053 | +0.95(+1.78%) |
Oct 29, 2018 | 54.09 | 54.91 | 52.47 | 53.25 | 474,751 | +0.02(+0.04%) |
Oct 26, 2018 | 52.00 | 53.71 | 51.89 | 53.23 | 523,300 | +0.26(+0.49%) |
Oct 25, 2018 | 52.58 | 53.63 | 52.13 | 52.97 | 503,073 | +0.57(+1.09%) |
Oct 24, 2018 | 54.88 | 54.88 | 52.33 | 52.40 | 456,710 | -2.45(-4.47%) |
Oct 23, 2018 | 54.96 | 55.40 | 53.16 | 54.85 | 494,086 | -1.11(-1.98%) |
Oct 22, 2018 | 56.78 | 56.78 | 55.70 | 55.96 | 266,623 | -0.47(-0.83%) |
Oct 19, 2018 | 56.82 | 57.99 | 56.13 | 56.43 | 297,600 | -0.35(-0.62%) |
Oct 18, 2018 | 58.30 | 58.33 | 56.30 | 56.78 | 288,674 | -1.72(-2.94%) |
Oct 17, 2018 | 59.93 | 59.93 | 58.17 | 58.50 | 350,767 | -1.50(-2.50%) |
Oct 16, 2018 | 59.06 | 60.41 | 58.42 | 60.00 | 702,755 | +1.58(+2.70%) |
Oct 15, 2018 | 59.97 | 60.48 | 57.90 | 58.42 | 425,328 | -1.81(-3.01%) |
Oct 12, 2018 | 60.73 | 61.01 | 59.18 | 60.23 | 266,600 | +0.35(+0.58%) |
Oct 11, 2018 | 61.15 | 61.16 | 59.79 | 59.88 | 543,054 | -1.65(-2.68%) |
Oct 10, 2018 | 63.13 | 63.36 | 61.45 | 61.53 | 288,483 | -1.59(-2.52%) |
Oct 09, 2018 | 63.64 | 64.11 | 62.95 | 63.12 | 211,339 | -0.70(-1.10%) |
Oct 08, 2018 | 63.99 | 64.26 | 62.91 | 63.82 | 147,722 | +0.02(+0.03%) |
Oct 05, 2018 | 65.44 | 65.72 | 62.75 | 63.80 | 204,400 | -1.70(-2.60%) |
Oct 04, 2018 | 65.76 | 66.00 | 64.89 | 65.50 | 374,302 | -0.26(-0.40%) |
Oct 03, 2018 | 66.22 | 66.82 | 65.38 | 65.76 | 323,232 | -0.13(-0.20%) |
Oct 02, 2018 | 65.87 | 66.53 | 65.27 | 65.89 | 376,078 | -0.18(-0.27%) |
Oct 01, 2018 | 68.77 | 68.77 | 65.77 | 66.07 | 413,167 | -2.33(-3.41%) |
Sep 28, 2018 | 67.70 | 69.42 | 66.85 | 68.40 | 615,800 | +0.25(+0.37%) |
Sep 27, 2018 | 66.35 | 69.05 | 66.25 | 68.15 | 411,451 | +1.95(+2.95%) |
Sep 26, 2018 | 66.00 | 66.90 | 64.80 | 66.20 | 575,095 | +0.55(+0.84%) |
Sep 25, 2018 | 63.80 | 66.33 | 63.75 | 65.65 | 469,928 | +2.65(+4.21%) |
Sep 24, 2018 | 61.35 | 63.25 | 60.95 | 63.00 | 477,916 | +1.80(+2.94%) |
Sep 21, 2018 | 63.20 | 63.30 | 60.85 | 61.20 | 644,500 | -2.10(-3.32%) |
Sep 20, 2018 | 63.25 | 63.65 | 62.55 | 63.30 | 229,083 | +0.40(+0.64%) |
Sep 19, 2018 | 62.35 | 63.35 | 62.20 | 62.90 | 296,727 | +0.70(+1.13%) |
Sep 18, 2018 | 62.85 | 63.70 | 62.20 | 62.20 | 435,352 | -0.50(-0.80%) |
Sep 17, 2018 | 63.80 | 64.33 | 62.15 | 62.70 | 380,326 | -1.00(-1.57%) |
Sep 14, 2018 | 63.95 | 65.55 | 62.95 | 63.70 | 559,800 | -0.35(-0.55%) |
Sep 13, 2018 | 66.70 | 66.70 | 63.25 | 64.05 | 655,740 | -2.55(-3.83%) |
Sep 12, 2018 | 66.65 | 66.85 | 65.05 | 66.60 | 181,619 | +0.00(+0.00%) |
Sep 11, 2018 | 65.50 | 66.65 | 64.70 | 66.60 | 178,907 | +0.95(+1.45%) |
Sep 10, 2018 | 67.15 | 67.35 | 64.75 | 65.65 | 275,932 | -1.30(-1.94%) |
Sep 07, 2018 | 66.10 | 67.20 | 65.85 | 66.95 | 190,400 | +0.50(+0.75%) |
Sep 06, 2018 | 67.60 | 67.60 | 66.00 | 66.45 | 365,190 | -1.15(-1.70%) |
Sep 05, 2018 | 66.95 | 67.85 | 66.19 | 67.60 | 193,488 | +0.60(+0.90%) |
Sep 04, 2018 | 67.30 | 67.30 | 65.40 | 67.00 | 355,590 | -0.40(-0.59%) |
Aug 31, 2018 | 67.40 | 67.40 | 67.40 | 0 | +0.70(+1.05%) | |
Aug 30, 2018 | 66.00 | 66.95 | 65.65 | 66.70 | 302,465 | +0.50(+0.76%) |
Aug 29, 2018 | 65.70 | 66.65 | 64.70 | 66.20 | 309,384 | +0.75(+1.15%) |
Aug 28, 2018 | 65.35 | 66.30 | 64.70 | 65.45 | 300,867 | +0.70(+1.08%) |
Aug 27, 2018 | 64.60 | 65.60 | 64.45 | 64.75 | 250,081 | +0.30(+0.47%) |
Aug 24, 2018 | 64.15 | 65.00 | 64.10 | 64.45 | 183,800 | +0.45(+0.70%) |
Aug 23, 2018 | 63.15 | 64.40 | 63.00 | 64.00 | 153,674 | +0.85(+1.35%) |
Aug 22, 2018 | 63.75 | 64.45 | 63.00 | 63.15 | 233,370 | -0.85(-1.33%) |
Aug 21, 2018 | 62.85 | 64.50 | 62.35 | 64.00 | 357,994 | +1.20(+1.91%) |
Aug 20, 2018 | 63.55 | 64.05 | 62.60 | 62.80 | 353,890 | -0.65(-1.02%) |
Aug 17, 2018 | 63.20 | 63.80 | 62.55 | 63.45 | 231,400 | +0.25(+0.40%) |
Aug 16, 2018 | 61.55 | 63.50 | 61.20 | 63.20 | 339,482 | +1.75(+2.85%) |
Aug 15, 2018 | 60.70 | 61.50 | 60.25 | 61.45 | 204,841 | +0.75(+1.24%) |
Aug 14, 2018 | 60.50 | 61.05 | 60.15 | 60.70 | 228,109 | +0.35(+0.58%) |
Aug 13, 2018 | 61.60 | 62.10 | 60.20 | 60.35 | 284,392 | -1.05(-1.71%) |
Aug 10, 2018 | 63.10 | 63.10 | 60.90 | 61.40 | 366,900 | -2.00(-3.15%) |
Aug 09, 2018 | 63.10 | 63.65 | 62.48 | 63.40 | 245,846 | +0.50(+0.79%) |
Aug 08, 2018 | 63.70 | 63.90 | 62.75 | 62.90 | 232,955 | -0.85(-1.33%) |
Aug 07, 2018 | 62.85 | 64.35 | 62.20 | 63.75 | 316,658 | +1.30(+2.08%) |
Aug 06, 2018 | 63.55 | 63.85 | 61.65 | 62.45 | 623,045 | -1.30(-2.04%) |
Aug 03, 2018 | 66.70 | 67.45 | 63.15 | 63.75 | 383,600 | -2.40(-3.63%) |
Aug 02, 2018 | 62.15 | 67.75 | 60.70 | 66.15 | 659,207 | +3.40(+5.42%) |