Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 63.19 | 67.27 | 62.80 | 66.67 | 500,381 | +4.71(+7.60%) |
Oct 30, 2018 | 59.95 | 63.48 | 58.86 | 61.96 | 321,802 | +1.63(+2.70%) |
Oct 29, 2018 | 62.31 | 64.65 | 59.08 | 60.33 | 487,419 | -0.59(-0.97%) |
Oct 26, 2018 | 58.10 | 61.64 | 57.23 | 60.92 | 393,600 | +1.31(+2.20%) |
Oct 25, 2018 | 53.58 | 60.94 | 53.58 | 59.61 | 691,475 | +6.56(+12.37%) |
Oct 24, 2018 | 59.30 | 60.79 | 53.02 | 53.05 | 427,929 | -5.99(-10.15%) |
Oct 23, 2018 | 57.55 | 60.31 | 55.66 | 59.04 | 341,751 | +0.38(+0.65%) |
Oct 22, 2018 | 58.75 | 59.21 | 55.75 | 58.66 | 489,324 | +0.29(+0.50%) |
Oct 19, 2018 | 62.42 | 63.84 | 57.97 | 58.37 | 313,500 | -4.03(-6.46%) |
Oct 18, 2018 | 61.80 | 62.70 | 60.51 | 62.40 | 311,971 | +0.58(+0.94%) |
Oct 17, 2018 | 61.45 | 62.02 | 60.08 | 61.82 | 194,580 | -0.37(-0.59%) |
Oct 16, 2018 | 59.40 | 62.54 | 58.55 | 62.19 | 511,645 | +3.02(+5.10%) |
Oct 15, 2018 | 60.64 | 61.44 | 57.82 | 59.17 | 351,477 | -1.52(-2.50%) |
Oct 12, 2018 | 61.00 | 61.59 | 58.71 | 60.69 | 622,800 | +1.40(+2.36%) |
Oct 11, 2018 | 59.72 | 62.50 | 59.07 | 59.29 | 708,970 | -0.97(-1.61%) |
Oct 10, 2018 | 63.47 | 65.38 | 59.96 | 60.26 | 534,045 | -3.69(-5.77%) |
Oct 09, 2018 | 63.16 | 66.14 | 63.16 | 63.95 | 377,334 | +0.40(+0.63%) |
Oct 08, 2018 | 64.81 | 66.28 | 62.27 | 63.55 | 446,693 | -1.35(-2.08%) |
Oct 05, 2018 | 67.05 | 68.88 | 62.00 | 64.90 | 565,600 | -1.99(-2.98%) |
Oct 04, 2018 | 67.40 | 68.50 | 64.80 | 66.89 | 453,966 | -1.60(-2.34%) |
Oct 03, 2018 | 69.56 | 70.34 | 67.00 | 68.49 | 616,669 | -0.91(-1.31%) |
Oct 02, 2018 | 75.57 | 75.92 | 67.95 | 69.40 | 526,971 | -5.75(-7.65%) |
Oct 01, 2018 | 76.01 | 77.48 | 74.64 | 75.15 | 400,602 | -0.35(-0.46%) |
Sep 28, 2018 | 75.45 | 78.15 | 74.80 | 75.50 | 499,500 | -0.10(-0.13%) |
Sep 27, 2018 | 74.35 | 77.00 | 74.35 | 75.60 | 410,805 | +0.90(+1.20%) |
Sep 26, 2018 | 72.90 | 75.95 | 72.70 | 74.70 | 485,117 | +1.30(+1.77%) |
Sep 25, 2018 | 71.70 | 74.15 | 70.80 | 73.40 | 568,351 | +1.65(+2.30%) |
Sep 24, 2018 | 69.45 | 71.85 | 68.50 | 71.75 | 492,656 | +2.40(+3.46%) |
Sep 21, 2018 | 71.50 | 71.75 | 68.80 | 69.35 | 1,339,600 | -2.20(-3.07%) |
Sep 20, 2018 | 69.70 | 72.05 | 69.10 | 71.55 | 596,176 | +1.90(+2.73%) |
Sep 19, 2018 | 72.15 | 72.55 | 68.75 | 69.65 | 523,003 | -2.50(-3.47%) |
Sep 18, 2018 | 69.95 | 74.22 | 69.10 | 72.15 | 585,775 | +1.80(+2.56%) |
Sep 17, 2018 | 80.80 | 81.40 | 70.00 | 70.35 | 1,065,718 | -10.85(-13.36%) |
Sep 14, 2018 | 73.35 | 83.45 | 73.35 | 81.20 | 1,144,100 | +7.60(+10.33%) |
Sep 13, 2018 | 72.50 | 74.65 | 72.20 | 73.60 | 372,953 | +0.85(+1.17%) |
Sep 12, 2018 | 74.15 | 75.30 | 71.30 | 72.75 | 408,267 | -1.55(-2.09%) |
Sep 11, 2018 | 72.35 | 75.35 | 72.35 | 74.30 | 346,386 | +1.90(+2.62%) |
Sep 10, 2018 | 73.95 | 75.50 | 71.65 | 72.40 | 391,448 | -1.55(-2.10%) |
Sep 07, 2018 | 73.40 | 76.20 | 72.95 | 73.95 | 309,200 | +0.05(+0.07%) |
Sep 06, 2018 | 76.75 | 77.10 | 72.45 | 73.90 | 491,297 | -2.05(-2.70%) |
Sep 05, 2018 | 75.20 | 77.50 | 72.95 | 75.95 | 530,089 | +0.65(+0.86%) |
Sep 04, 2018 | 70.50 | 76.05 | 69.05 | 75.30 | 428,335 | +4.85(+6.88%) |
Aug 31, 2018 | 70.45 | 70.45 | 70.45 | 0 | -3.15(-4.28%) | |
Aug 30, 2018 | 66.90 | 74.90 | 66.55 | 73.60 | 823,907 | +6.80(+10.18%) |
Aug 29, 2018 | 67.20 | 67.30 | 65.40 | 66.80 | 440,785 | -0.40(-0.60%) |
Aug 28, 2018 | 66.45 | 68.20 | 66.00 | 67.20 | 370,563 | +0.60(+0.90%) |
Aug 27, 2018 | 66.45 | 67.50 | 65.60 | 66.60 | 351,509 | +0.45(+0.68%) |
Aug 24, 2018 | 66.55 | 68.00 | 65.40 | 66.15 | 324,600 | -0.35(-0.53%) |
Aug 23, 2018 | 67.60 | 67.65 | 65.60 | 66.50 | 254,079 | -0.75(-1.12%) |
Aug 22, 2018 | 67.05 | 67.85 | 65.55 | 67.25 | 463,083 | +0.05(+0.07%) |
Aug 21, 2018 | 65.95 | 68.30 | 65.80 | 67.20 | 471,221 | +1.25(+1.90%) |
Aug 20, 2018 | 66.40 | 67.35 | 65.10 | 65.95 | 433,787 | +0.00(+0.00%) |
Aug 17, 2018 | 65.20 | 67.10 | 64.25 | 65.95 | 689,600 | +0.95(+1.46%) |
Aug 16, 2018 | 65.45 | 65.45 | 63.75 | 65.00 | 492,027 | -0.25(-0.38%) |
Aug 15, 2018 | 65.55 | 67.70 | 64.10 | 65.25 | 559,798 | -0.45(-0.68%) |
Aug 14, 2018 | 66.15 | 68.00 | 64.60 | 65.70 | 751,949 | -0.45(-0.68%) |
Aug 13, 2018 | 69.05 | 70.95 | 65.70 | 66.15 | 770,371 | -1.25(-1.85%) |
Aug 10, 2018 | 66.50 | 67.85 | 64.50 | 67.40 | 2,050,400 | +0.70(+1.05%) |
Aug 09, 2018 | 68.20 | 72.54 | 65.30 | 66.70 | 612,386 | -3.85(-5.46%) |
Aug 08, 2018 | 63.05 | 72.00 | 61.00 | 70.55 | 1,392,303 | -0.25(-0.35%) |
Aug 07, 2018 | 70.30 | 71.45 | 68.90 | 70.80 | 354,331 | +0.50(+0.71%) |
Aug 06, 2018 | 69.45 | 71.30 | 68.85 | 70.30 | 238,355 | +1.05(+1.52%) |
Aug 03, 2018 | 71.05 | 71.50 | 68.35 | 69.25 | 202,700 | -1.80(-2.53%) |
Aug 02, 2018 | 69.25 | 71.20 | 68.97 | 71.05 | 320,182 | +1.20(+1.72%) |