Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 55.14 | 57.33 | 54.90 | 56.13 | 1,464,719 | +1.69(+3.10%) |
Oct 30, 2018 | 54.05 | 54.49 | 50.71 | 54.44 | 1,900,345 | -0.15(-0.27%) |
Oct 29, 2018 | 57.02 | 57.23 | 52.75 | 54.59 | 3,171,440 | -0.71(-1.28%) |
Oct 26, 2018 | 51.14 | 55.67 | 51.14 | 55.30 | 5,593,600 | -10.05(-15.38%) |
Oct 25, 2018 | 64.16 | 66.80 | 63.97 | 65.35 | 1,231,819 | +1.68(+2.64%) |
Oct 24, 2018 | 69.66 | 69.99 | 63.54 | 63.67 | 1,101,392 | -5.92(-8.51%) |
Oct 23, 2018 | 70.21 | 70.62 | 67.37 | 69.59 | 884,240 | -1.59(-2.23%) |
Oct 22, 2018 | 71.61 | 71.63 | 70.00 | 71.18 | 751,449 | -0.62(-0.86%) |
Oct 19, 2018 | 74.03 | 74.15 | 70.71 | 71.80 | 668,900 | -1.92(-2.60%) |
Oct 18, 2018 | 74.27 | 74.54 | 72.11 | 73.72 | 691,868 | -0.88(-1.18%) |
Oct 17, 2018 | 74.75 | 75.10 | 73.84 | 74.60 | 524,863 | -0.15(-0.20%) |
Oct 16, 2018 | 73.92 | 74.83 | 72.94 | 74.75 | 510,240 | +1.68(+2.30%) |
Oct 15, 2018 | 72.74 | 73.98 | 72.07 | 73.07 | 802,338 | +0.30(+0.41%) |
Oct 12, 2018 | 72.34 | 73.38 | 71.23 | 72.77 | 622,100 | +1.89(+2.67%) |
Oct 11, 2018 | 71.14 | 71.90 | 69.20 | 70.88 | 1,330,082 | -0.68(-0.95%) |
Oct 10, 2018 | 74.87 | 75.50 | 71.47 | 71.56 | 1,008,009 | -3.28(-4.38%) |
Oct 09, 2018 | 76.90 | 77.80 | 74.62 | 74.84 | 805,112 | -2.23(-2.89%) |
Oct 08, 2018 | 78.02 | 78.26 | 76.22 | 77.07 | 1,010,525 | -1.41(-1.80%) |
Oct 05, 2018 | 80.19 | 80.48 | 78.15 | 78.48 | 936,800 | -1.05(-1.32%) |
Oct 04, 2018 | 82.28 | 82.97 | 78.78 | 79.53 | 1,043,163 | -3.23(-3.90%) |
Oct 03, 2018 | 81.81 | 84.37 | 81.24 | 82.76 | 1,176,456 | +1.50(+1.85%) |
Oct 02, 2018 | 81.28 | 84.13 | 80.74 | 81.26 | 1,034,070 | +0.10(+0.12%) |
Oct 01, 2018 | 77.78 | 81.66 | 77.26 | 81.16 | 1,149,215 | +4.04(+5.24%) |
Sep 28, 2018 | 78.20 | 79.57 | 76.94 | 77.12 | 1,304,000 | -1.13(-1.44%) |
Sep 27, 2018 | 80.32 | 80.32 | 78.05 | 78.25 | 1,096,686 | -1.81(-2.26%) |
Sep 26, 2018 | 80.23 | 81.59 | 79.66 | 80.06 | 1,156,659 | +0.19(+0.24%) |
Sep 25, 2018 | 79.21 | 80.82 | 78.57 | 79.87 | 1,014,869 | +1.34(+1.71%) |
Sep 24, 2018 | 77.49 | 78.79 | 77.12 | 78.53 | 946,652 | +0.77(+0.99%) |
Sep 21, 2018 | 79.01 | 79.34 | 76.80 | 77.76 | 1,776,300 | -1.24(-1.57%) |
Sep 20, 2018 | 77.77 | 79.16 | 77.46 | 79.00 | 955,928 | +1.50(+1.94%) |
Sep 19, 2018 | 77.48 | 78.04 | 76.78 | 77.50 | 1,016,782 | -0.21(-0.27%) |
Sep 18, 2018 | 76.79 | 77.94 | 76.23 | 77.71 | 687,281 | +1.55(+2.04%) |
Sep 17, 2018 | 78.25 | 78.25 | 75.74 | 76.16 | 1,078,814 | -2.00(-2.56%) |
Sep 14, 2018 | 77.29 | 78.49 | 76.90 | 78.16 | 481,900 | +0.90(+1.16%) |
Sep 13, 2018 | 77.43 | 77.58 | 76.81 | 77.26 | 499,559 | +0.20(+0.26%) |
Sep 12, 2018 | 78.51 | 78.51 | 76.57 | 77.06 | 516,912 | -1.33(-1.70%) |
Sep 11, 2018 | 77.44 | 78.82 | 76.94 | 78.39 | 641,019 | +0.61(+0.78%) |
Sep 10, 2018 | 77.62 | 77.94 | 76.90 | 77.78 | 582,674 | +0.33(+0.43%) |
Sep 07, 2018 | 76.39 | 77.91 | 75.44 | 77.45 | 699,900 | +1.00(+1.31%) |
Sep 06, 2018 | 76.71 | 77.30 | 75.95 | 76.45 | 535,787 | -0.51(-0.66%) |
Sep 05, 2018 | 77.06 | 77.33 | 76.31 | 76.96 | 422,790 | -0.10(-0.13%) |
Sep 04, 2018 | 76.12 | 77.29 | 75.62 | 77.06 | 550,387 | +0.30(+0.39%) |
Aug 31, 2018 | 76.76 | 76.76 | 76.76 | 0 | -0.10(-0.13%) | |
Aug 30, 2018 | 76.15 | 77.00 | 76.14 | 76.86 | 409,393 | +0.52(+0.68%) |
Aug 29, 2018 | 74.82 | 76.79 | 74.38 | 76.34 | 546,003 | +1.26(+1.68%) |
Aug 28, 2018 | 74.75 | 75.39 | 74.43 | 75.08 | 602,389 | +0.28(+0.37%) |
Aug 27, 2018 | 74.70 | 74.84 | 73.42 | 74.80 | 902,408 | +0.21(+0.28%) |
Aug 24, 2018 | 75.60 | 75.84 | 73.89 | 74.59 | 400,700 | -1.07(-1.41%) |
Aug 23, 2018 | 75.87 | 76.10 | 74.84 | 75.66 | 450,159 | -0.22(-0.29%) |
Aug 22, 2018 | 75.12 | 76.48 | 75.04 | 75.88 | 480,694 | +0.57(+0.76%) |
Aug 21, 2018 | 74.59 | 75.42 | 74.57 | 75.31 | 659,060 | +0.86(+1.16%) |
Aug 20, 2018 | 74.61 | 74.87 | 73.96 | 74.45 | 374,223 | -0.19(-0.25%) |
Aug 17, 2018 | 74.35 | 74.76 | 73.62 | 74.64 | 474,200 | +0.43(+0.58%) |
Aug 16, 2018 | 74.26 | 74.74 | 72.90 | 74.21 | 511,821 | +0.31(+0.42%) |
Aug 15, 2018 | 73.91 | 74.23 | 73.27 | 73.90 | 568,321 | -0.73(-0.98%) |
Aug 14, 2018 | 74.02 | 74.72 | 73.30 | 74.63 | 611,024 | +0.83(+1.12%) |
Aug 13, 2018 | 73.18 | 74.25 | 72.86 | 73.80 | 719,998 | +0.47(+0.64%) |
Aug 10, 2018 | 71.54 | 73.78 | 71.54 | 73.33 | 458,200 | +1.27(+1.76%) |
Aug 09, 2018 | 72.74 | 73.45 | 72.03 | 72.06 | 575,507 | -0.10(-0.14%) |
Aug 08, 2018 | 73.04 | 73.74 | 72.01 | 72.16 | 711,135 | -0.80(-1.10%) |
Aug 07, 2018 | 71.45 | 72.98 | 69.31 | 72.96 | 1,372,871 | +1.96(+2.76%) |
Aug 06, 2018 | 71.40 | 71.72 | 70.51 | 71.00 | 367,546 | -0.46(-0.64%) |
Aug 03, 2018 | 71.63 | 72.50 | 71.38 | 71.46 | 594,500 | -0.23(-0.32%) |
Aug 02, 2018 | 69.12 | 71.99 | 69.10 | 71.69 | 728,383 | +2.07(+2.97%) |