Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 52.15 | 54.00 | 52.15 | 53.73 | 354,827 | +2.05(+3.97%) |
Oct 30, 2018 | 50.52 | 51.92 | 50.20 | 51.68 | 236,480 | +1.02(+2.01%) |
Oct 29, 2018 | 52.55 | 53.70 | 49.97 | 50.66 | 163,752 | -1.12(-2.16%) |
Oct 26, 2018 | 51.56 | 52.92 | 50.02 | 51.78 | 273,000 | -0.61(-1.16%) |
Oct 25, 2018 | 52.00 | 53.00 | 51.70 | 52.39 | 332,164 | +0.81(+1.57%) |
Oct 24, 2018 | 54.96 | 55.23 | 51.41 | 51.58 | 380,877 | -3.63(-6.57%) |
Oct 23, 2018 | 56.01 | 56.01 | 52.73 | 55.21 | 395,807 | -1.70(-2.99%) |
Oct 22, 2018 | 57.31 | 58.09 | 56.38 | 56.91 | 220,240 | -0.39(-0.68%) |
Oct 19, 2018 | 58.94 | 59.12 | 56.91 | 57.30 | 180,000 | -1.24(-2.12%) |
Oct 18, 2018 | 60.00 | 60.34 | 58.23 | 58.54 | 152,141 | -1.85(-3.06%) |
Oct 17, 2018 | 61.20 | 62.49 | 59.24 | 60.39 | 144,341 | -0.91(-1.48%) |
Oct 16, 2018 | 60.19 | 61.54 | 59.66 | 61.30 | 270,964 | +1.64(+2.75%) |
Oct 15, 2018 | 59.27 | 60.68 | 58.84 | 59.66 | 145,112 | +0.39(+0.66%) |
Oct 12, 2018 | 59.97 | 61.12 | 58.51 | 59.27 | 237,600 | +0.35(+0.59%) |
Oct 11, 2018 | 59.90 | 61.35 | 58.84 | 58.92 | 422,135 | -1.15(-1.91%) |
Oct 10, 2018 | 64.00 | 64.00 | 59.98 | 60.07 | 383,833 | -4.18(-6.51%) |
Oct 09, 2018 | 64.99 | 65.49 | 63.69 | 64.25 | 232,629 | -0.81(-1.25%) |
Oct 08, 2018 | 65.89 | 66.28 | 64.51 | 65.06 | 258,472 | -1.07(-1.62%) |
Oct 05, 2018 | 66.56 | 67.13 | 65.28 | 66.13 | 225,700 | -0.37(-0.56%) |
Oct 04, 2018 | 68.12 | 68.29 | 66.04 | 66.50 | 167,887 | -1.82(-2.66%) |
Oct 03, 2018 | 67.76 | 69.00 | 67.71 | 68.32 | 168,179 | +0.79(+1.17%) |
Oct 02, 2018 | 66.40 | 68.22 | 65.76 | 67.53 | 202,575 | +0.66(+0.99%) |
Oct 01, 2018 | 70.49 | 70.97 | 66.70 | 66.87 | 269,693 | -3.18(-4.54%) |
Sep 28, 2018 | 69.45 | 71.47 | 69.45 | 70.05 | 301,200 | +0.05(+0.07%) |
Sep 27, 2018 | 69.90 | 70.90 | 68.91 | 70.00 | 186,066 | +0.15(+0.21%) |
Sep 26, 2018 | 70.10 | 71.00 | 69.65 | 69.85 | 245,582 | -0.10(-0.14%) |
Sep 25, 2018 | 70.80 | 70.80 | 69.45 | 69.95 | 348,259 | -1.05(-1.48%) |
Sep 24, 2018 | 71.65 | 71.65 | 69.80 | 71.00 | 352,653 | -0.85(-1.18%) |
Sep 21, 2018 | 72.30 | 73.10 | 71.65 | 71.85 | 600,600 | -0.25(-0.35%) |
Sep 20, 2018 | 71.80 | 72.80 | 70.75 | 72.10 | 495,314 | +1.05(+1.48%) |
Sep 19, 2018 | 69.70 | 71.55 | 69.55 | 71.05 | 365,850 | +1.30(+1.86%) |
Sep 18, 2018 | 69.00 | 70.30 | 68.65 | 69.75 | 206,494 | +0.90(+1.31%) |
Sep 17, 2018 | 69.80 | 69.90 | 68.00 | 68.85 | 363,082 | -1.10(-1.57%) |
Sep 14, 2018 | 68.40 | 70.20 | 67.10 | 69.95 | 300,800 | +1.80(+2.64%) |
Sep 13, 2018 | 69.90 | 70.60 | 67.90 | 68.15 | 284,656 | -1.70(-2.43%) |
Sep 12, 2018 | 70.60 | 71.80 | 69.85 | 69.85 | 274,842 | -0.70(-0.99%) |
Sep 11, 2018 | 69.55 | 70.85 | 68.65 | 70.55 | 222,579 | +0.80(+1.15%) |
Sep 10, 2018 | 68.45 | 70.35 | 68.18 | 69.75 | 273,970 | +1.75(+2.57%) |
Sep 07, 2018 | 68.20 | 69.25 | 67.40 | 68.00 | 158,900 | -0.35(-0.51%) |
Sep 06, 2018 | 68.25 | 69.10 | 67.30 | 68.35 | 267,757 | +0.10(+0.15%) |
Sep 05, 2018 | 67.00 | 68.75 | 65.38 | 68.25 | 304,169 | +1.45(+2.17%) |
Sep 04, 2018 | 65.90 | 67.15 | 65.45 | 66.80 | 155,046 | +0.75(+1.14%) |
Aug 31, 2018 | 66.05 | 66.05 | 66.05 | 0 | +1.35(+2.09%) | |
Aug 30, 2018 | 65.25 | 65.60 | 64.45 | 64.70 | 165,346 | -0.30(-0.46%) |
Aug 29, 2018 | 63.90 | 65.15 | 62.60 | 65.00 | 161,413 | +1.15(+1.80%) |
Aug 28, 2018 | 65.05 | 65.05 | 63.05 | 63.85 | 178,839 | -1.20(-1.84%) |
Aug 27, 2018 | 65.15 | 65.70 | 64.80 | 65.05 | 134,712 | +0.30(+0.46%) |
Aug 24, 2018 | 64.10 | 65.30 | 64.10 | 64.75 | 153,800 | +0.60(+0.94%) |
Aug 23, 2018 | 64.15 | 65.35 | 63.90 | 64.15 | 137,032 | -0.15(-0.23%) |
Aug 22, 2018 | 64.45 | 64.95 | 63.90 | 64.30 | 267,753 | -0.30(-0.46%) |
Aug 21, 2018 | 63.95 | 65.10 | 63.40 | 64.60 | 306,802 | +0.85(+1.33%) |
Aug 20, 2018 | 63.90 | 64.25 | 63.75 | 63.75 | 226,299 | -0.15(-0.23%) |
Aug 17, 2018 | 64.35 | 64.40 | 63.42 | 63.90 | 261,000 | -0.95(-1.46%) |
Aug 16, 2018 | 65.00 | 66.30 | 64.53 | 64.85 | 296,254 | +0.35(+0.54%) |
Aug 15, 2018 | 67.15 | 67.15 | 64.30 | 64.50 | 349,145 | -2.70(-4.02%) |
Aug 14, 2018 | 64.75 | 68.30 | 64.75 | 67.20 | 245,459 | +2.80(+4.35%) |
Aug 13, 2018 | 63.70 | 64.55 | 63.10 | 64.40 | 309,946 | +0.60(+0.94%) |
Aug 10, 2018 | 63.45 | 64.56 | 62.95 | 63.80 | 166,400 | +0.05(+0.08%) |
Aug 09, 2018 | 63.75 | 64.50 | 63.00 | 63.75 | 105,308 | -0.20(-0.31%) |
Aug 08, 2018 | 63.30 | 64.03 | 62.20 | 63.95 | 144,417 | +0.70(+1.11%) |
Aug 07, 2018 | 62.55 | 64.90 | 62.40 | 63.25 | 317,361 | +0.70(+1.12%) |
Aug 06, 2018 | 61.80 | 62.75 | 60.00 | 62.55 | 326,653 | +1.10(+1.79%) |
Aug 03, 2018 | 61.70 | 62.80 | 60.30 | 61.45 | 280,900 | -0.30(-0.49%) |
Aug 02, 2018 | 51.55 | 62.25 | 50.05 | 61.75 | 656,502 | +12.25(+24.75%) |