Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 50.14 | 51.71 | 50.06 | 51.12 | 1,425,015 | +1.85(+3.75%) |
Oct 30, 2018 | 48.37 | 49.36 | 47.82 | 49.27 | 1,080,715 | +0.94(+1.94%) |
Oct 29, 2018 | 49.08 | 50.17 | 47.73 | 48.33 | 1,428,229 | +0.21(+0.44%) |
Oct 26, 2018 | 48.16 | 48.54 | 46.82 | 48.12 | 1,201,784 | -0.56(-1.14%) |
Oct 25, 2018 | 49.39 | 49.55 | 48.45 | 48.68 | 1,213,412 | +0.24(+0.49%) |
Oct 24, 2018 | 51.38 | 51.61 | 48.41 | 48.44 | 930,063 | -2.89(-5.62%) |
Oct 23, 2018 | 52.14 | 52.14 | 50.04 | 51.33 | 1,042,622 | -1.63(-3.08%) |
Oct 22, 2018 | 53.66 | 53.81 | 52.83 | 52.96 | 701,686 | -0.36(-0.68%) |
Oct 19, 2018 | 54.00 | 54.19 | 53.03 | 53.32 | 769,084 | -0.67(-1.25%) |
Oct 18, 2018 | 55.51 | 55.51 | 53.58 | 54.00 | 819,208 | -2.27(-4.03%) |
Oct 17, 2018 | 56.59 | 56.76 | 55.64 | 56.26 | 542,356 | -0.74(-1.29%) |
Oct 16, 2018 | 56.98 | 57.16 | 55.88 | 57.00 | 1,136,977 | +0.53(+0.94%) |
Oct 15, 2018 | 56.00 | 57.27 | 56.00 | 56.47 | 968,010 | +0.45(+0.80%) |
Oct 12, 2018 | 58.47 | 58.55 | 55.43 | 56.03 | 1,338,842 | -1.67(-2.89%) |
Oct 11, 2018 | 58.49 | 59.36 | 57.67 | 57.69 | 1,046,528 | -1.15(-1.95%) |
Oct 10, 2018 | 61.37 | 61.60 | 58.75 | 58.84 | 789,588 | -2.81(-4.56%) |
Oct 09, 2018 | 63.35 | 63.35 | 61.55 | 61.65 | 740,628 | -1.99(-3.13%) |
Oct 08, 2018 | 63.32 | 63.78 | 62.66 | 63.65 | 555,445 | -0.02(-0.03%) |
Oct 05, 2018 | 65.64 | 65.64 | 62.91 | 63.67 | 500,240 | -1.98(-3.02%) |
Oct 04, 2018 | 65.84 | 66.66 | 65.30 | 65.65 | 432,539 | -0.31(-0.47%) |
Oct 03, 2018 | 65.16 | 66.43 | 64.44 | 65.96 | 754,502 | +1.14(+1.76%) |
Oct 02, 2018 | 64.45 | 65.52 | 64.44 | 64.82 | 571,421 | +0.08(+0.13%) |
Oct 01, 2018 | 65.40 | 65.49 | 64.56 | 64.74 | 449,049 | -0.13(-0.20%) |
Sep 28, 2018 | 64.78 | 65.21 | 64.56 | 64.87 | 391,186 | -0.08(-0.13%) |
Sep 27, 2018 | 64.85 | 65.39 | 64.57 | 64.95 | 464,740 | +0.22(+0.34%) |
Sep 26, 2018 | 65.61 | 65.68 | 64.13 | 64.73 | 1,140,369 | -1.04(-1.58%) |
Sep 25, 2018 | 67.38 | 67.38 | 65.34 | 65.77 | 1,171,677 | -1.43(-2.13%) |
Sep 24, 2018 | 68.87 | 68.87 | 66.90 | 67.20 | 704,749 | -2.00(-2.89%) |
Sep 21, 2018 | 70.13 | 70.16 | 69.00 | 69.20 | 1,119,747 | -0.34(-0.48%) |
Sep 20, 2018 | 69.40 | 70.09 | 68.77 | 69.54 | 606,525 | +0.79(+1.15%) |
Sep 19, 2018 | 68.30 | 69.31 | 68.23 | 68.75 | 553,313 | +0.68(+1.00%) |
Sep 18, 2018 | 67.60 | 68.29 | 66.93 | 68.06 | 416,329 | +0.78(+1.16%) |
Sep 17, 2018 | 66.65 | 67.82 | 66.57 | 67.28 | 631,767 | +0.86(+1.29%) |
Sep 14, 2018 | 65.32 | 66.64 | 65.08 | 66.43 | 739,981 | +1.09(+1.67%) |
Sep 13, 2018 | 65.37 | 65.86 | 64.94 | 65.33 | 535,608 | +0.48(+0.74%) |
Sep 12, 2018 | 64.09 | 65.11 | 63.51 | 64.85 | 529,286 | +0.75(+1.16%) |
Sep 11, 2018 | 63.62 | 64.49 | 62.83 | 64.10 | 422,586 | +0.24(+0.37%) |
Sep 10, 2018 | 64.04 | 64.37 | 63.70 | 63.87 | 604,406 | +0.23(+0.36%) |
Sep 07, 2018 | 63.81 | 63.96 | 63.33 | 63.64 | 610,830 | -0.38(-0.60%) |
Sep 06, 2018 | 64.39 | 64.50 | 63.48 | 64.02 | 661,628 | -0.25(-0.38%) |
Sep 05, 2018 | 63.29 | 64.57 | 62.91 | 64.27 | 449,642 | +0.77(+1.22%) |
Sep 04, 2018 | 63.93 | 64.04 | 63.21 | 63.49 | 567,156 | -0.48(-0.75%) |
Aug 31, 2018 | 63.98 | 63.98 | 63.98 | 0 | +0.19(+0.30%) | |
Aug 30, 2018 | 65.12 | 65.21 | 63.66 | 63.78 | 466,631 | -1.44(-2.21%) |
Aug 29, 2018 | 64.96 | 65.57 | 64.63 | 65.22 | 593,687 | +0.29(+0.45%) |
Aug 28, 2018 | 65.02 | 65.30 | 64.41 | 64.93 | 628,011 | +0.05(+0.08%) |
Aug 27, 2018 | 64.05 | 65.27 | 64.05 | 64.88 | 483,212 | +1.24(+1.95%) |
Aug 24, 2018 | 63.27 | 63.74 | 62.55 | 63.64 | 471,686 | +0.69(+1.10%) |
Aug 23, 2018 | 63.12 | 63.48 | 62.60 | 62.95 | 693,014 | -0.27(-0.43%) |
Aug 22, 2018 | 64.52 | 64.52 | 63.02 | 63.22 | 1,002,809 | -1.42(-2.20%) |
Aug 21, 2018 | 64.09 | 64.97 | 63.86 | 64.64 | 827,615 | +0.60(+0.94%) |
Aug 20, 2018 | 64.50 | 64.90 | 63.99 | 64.04 | 585,378 | -0.28(-0.44%) |
Aug 17, 2018 | 63.02 | 64.52 | 62.98 | 64.32 | 774,356 | +1.28(+2.04%) |
Aug 16, 2018 | 62.37 | 63.63 | 62.36 | 63.04 | 962,793 | +1.19(+1.93%) |
Aug 15, 2018 | 63.01 | 63.06 | 60.80 | 61.85 | 755,587 | -1.63(-2.57%) |
Aug 14, 2018 | 63.82 | 64.12 | 63.43 | 63.48 | 479,670 | -0.03(-0.04%) |
Aug 13, 2018 | 63.86 | 64.32 | 63.22 | 63.50 | 610,940 | -0.37(-0.58%) |
Aug 10, 2018 | 64.94 | 65.07 | 63.75 | 63.87 | 617,341 | -1.49(-2.28%) |
Aug 09, 2018 | 66.47 | 66.47 | 65.24 | 65.36 | 451,455 | -1.12(-1.68%) |
Aug 08, 2018 | 67.92 | 67.92 | 65.97 | 66.48 | 888,410 | -1.52(-2.23%) |
Aug 07, 2018 | 67.43 | 68.68 | 67.20 | 67.99 | 1,171,959 | +0.98(+1.46%) |
Aug 06, 2018 | 65.96 | 67.49 | 65.70 | 67.01 | 760,510 | +1.26(+1.92%) |
Aug 03, 2018 | 65.94 | 66.12 | 64.85 | 65.75 | 541,193 | +0.03(+0.04%) |
Aug 02, 2018 | 64.61 | 66.26 | 64.15 | 65.73 | 1,477,707 | +0.69(+1.06%) |