Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 44.07 | 44.41 | 43.85 | 43.86 | 352,026 | -0.18(-0.41%) |
Oct 30, 2018 | 43.22 | 44.06 | 43.13 | 44.04 | 884,965 | +0.98(+2.28%) |
Oct 29, 2018 | 43.02 | 43.69 | 42.70 | 43.06 | 967,776 | -0.41(-0.95%) |
Oct 26, 2018 | 43.73 | 43.87 | 42.89 | 43.47 | 404,005 | -1.55(-3.44%) |
Oct 25, 2018 | 44.55 | 45.88 | 44.40 | 45.02 | 1,686,521 | -9.42(-17.30%) |
Oct 24, 2018 | 52.91 | 54.64 | 52.79 | 54.43 | 536,762 | +1.30(+2.44%) |
Oct 23, 2018 | 52.81 | 53.29 | 52.42 | 53.13 | 301,758 | +0.22(+0.41%) |
Oct 22, 2018 | 52.70 | 53.06 | 52.48 | 52.91 | 237,313 | +0.30(+0.58%) |
Oct 19, 2018 | 52.05 | 52.84 | 51.97 | 52.61 | 293,132 | +0.32(+0.61%) |
Oct 18, 2018 | 53.10 | 53.33 | 52.24 | 52.29 | 261,209 | -0.44(-0.84%) |
Oct 17, 2018 | 52.49 | 53.07 | 52.04 | 52.74 | 365,225 | -1.45(-2.68%) |
Oct 16, 2018 | 54.62 | 55.15 | 53.90 | 54.19 | 299,136 | +0.36(+0.66%) |
Oct 15, 2018 | 53.32 | 54.18 | 53.32 | 53.83 | 288,032 | -0.10(-0.19%) |
Oct 12, 2018 | 55.04 | 55.13 | 53.44 | 53.93 | 333,519 | -0.70(-1.28%) |
Oct 11, 2018 | 55.36 | 55.39 | 54.20 | 54.63 | 580,580 | +0.05(+0.09%) |
Oct 10, 2018 | 55.79 | 55.79 | 54.55 | 54.59 | 241,693 | -1.26(-2.26%) |
Oct 09, 2018 | 54.95 | 56.17 | 54.89 | 55.85 | 289,396 | -0.95(-1.67%) |
Oct 08, 2018 | 57.15 | 57.18 | 56.13 | 56.79 | 179,112 | -0.83(-1.44%) |
Oct 05, 2018 | 57.83 | 57.85 | 57.24 | 57.63 | 158,978 | +0.23(+0.41%) |
Oct 04, 2018 | 57.41 | 57.65 | 57.18 | 57.39 | 143,372 | +0.35(+0.61%) |
Oct 03, 2018 | 56.86 | 57.26 | 56.82 | 57.04 | 200,348 | +0.70(+1.24%) |
Oct 02, 2018 | 56.40 | 56.61 | 56.24 | 56.34 | 150,096 | -0.22(-0.39%) |
Oct 01, 2018 | 56.83 | 57.06 | 56.52 | 56.56 | 203,049 | +0.74(+1.32%) |
Sep 28, 2018 | 55.59 | 55.91 | 55.56 | 55.82 | 210,135 | -0.81(-1.43%) |
Sep 27, 2018 | 57.74 | 57.74 | 56.60 | 56.63 | 194,833 | -0.88(-1.52%) |
Sep 26, 2018 | 56.72 | 57.80 | 56.72 | 57.51 | 192,558 | +0.11(+0.20%) |
Sep 25, 2018 | 57.42 | 57.64 | 57.20 | 57.39 | 147,727 | +0.29(+0.51%) |
Sep 24, 2018 | 57.45 | 57.54 | 56.99 | 57.10 | 120,627 | -0.12(-0.21%) |
Sep 21, 2018 | 57.32 | 57.50 | 57.00 | 57.23 | 153,959 | -0.06(-0.11%) |
Sep 20, 2018 | 56.48 | 57.34 | 56.45 | 57.29 | 207,135 | +0.21(+0.36%) |
Sep 19, 2018 | 56.74 | 57.26 | 56.70 | 57.08 | 87,784 | +0.28(+0.50%) |
Sep 18, 2018 | 56.93 | 57.07 | 56.66 | 56.80 | 137,357 | -0.37(-0.64%) |
Sep 17, 2018 | 57.52 | 57.74 | 57.12 | 57.16 | 173,408 | +1.51(+2.71%) |
Sep 14, 2018 | 56.50 | 56.52 | 55.66 | 55.66 | 207,116 | -0.82(-1.46%) |
Sep 13, 2018 | 56.12 | 56.58 | 55.84 | 56.48 | 167,092 | -0.60(-1.05%) |
Sep 12, 2018 | 57.70 | 57.70 | 56.76 | 57.08 | 114,829 | -0.50(-0.86%) |
Sep 11, 2018 | 58.17 | 58.20 | 57.28 | 57.58 | 96,170 | -0.96(-1.64%) |
Sep 10, 2018 | 58.33 | 58.66 | 58.04 | 58.54 | 501,198 | +1.39(+2.44%) |
Sep 07, 2018 | 56.36 | 57.51 | 56.36 | 57.14 | 234,155 | +0.70(+1.24%) |
Sep 06, 2018 | 56.39 | 56.59 | 56.14 | 56.44 | 276,740 | -0.11(-0.19%) |
Sep 05, 2018 | 57.13 | 57.24 | 56.29 | 56.55 | 359,656 | -1.52(-2.62%) |
Sep 04, 2018 | 58.55 | 58.87 | 58.07 | 58.07 | 622,617 | -5.01(-7.95%) |
Aug 31, 2018 | 63.08 | 63.08 | 63.08 | 0 | -0.17(-0.26%) | |
Aug 30, 2018 | 62.96 | 63.54 | 62.94 | 63.25 | 105,394 | -1.03(-1.60%) |
Aug 29, 2018 | 63.71 | 64.49 | 63.51 | 64.28 | 93,331 | +0.37(+0.58%) |
Aug 28, 2018 | 63.86 | 64.11 | 63.64 | 63.91 | 111,547 | -0.24(-0.38%) |
Aug 27, 2018 | 63.90 | 64.15 | 63.60 | 64.15 | 73,036 | +0.67(+1.06%) |
Aug 24, 2018 | 63.18 | 63.58 | 63.05 | 63.48 | 88,333 | +0.33(+0.52%) |
Aug 23, 2018 | 63.69 | 63.69 | 62.89 | 63.15 | 136,269 | -0.60(-0.94%) |
Aug 22, 2018 | 63.68 | 63.85 | 63.43 | 63.75 | 84,940 | +0.18(+0.28%) |
Aug 21, 2018 | 64.09 | 64.09 | 63.42 | 63.58 | 130,950 | +0.40(+0.64%) |
Aug 20, 2018 | 63.04 | 63.46 | 62.86 | 63.18 | 200,526 | +1.56(+2.53%) |
Aug 17, 2018 | 61.84 | 62.04 | 61.49 | 61.61 | 106,577 | -0.50(-0.81%) |
Aug 16, 2018 | 61.96 | 62.46 | 61.74 | 62.12 | 153,777 | +1.66(+2.75%) |
Aug 15, 2018 | 59.72 | 60.62 | 59.65 | 60.46 | 205,065 | +1.17(+1.98%) |
Aug 14, 2018 | 59.40 | 59.51 | 59.12 | 59.28 | 126,750 | -0.30(-0.51%) |
Aug 13, 2018 | 60.05 | 60.20 | 59.47 | 59.59 | 146,640 | -0.27(-0.46%) |
Aug 10, 2018 | 59.56 | 60.04 | 59.37 | 59.86 | 129,021 | +0.43(+0.73%) |
Aug 09, 2018 | 59.32 | 59.70 | 59.32 | 59.43 | 98,923 | -0.80(-1.33%) |
Aug 08, 2018 | 59.87 | 60.41 | 59.82 | 60.23 | 194,861 | +0.82(+1.37%) |
Aug 07, 2018 | 59.67 | 59.94 | 59.27 | 59.41 | 201,877 | +1.28(+2.20%) |
Aug 06, 2018 | 58.09 | 58.35 | 57.99 | 58.13 | 129,294 | +0.12(+0.21%) |
Aug 03, 2018 | 58.51 | 58.51 | 57.99 | 58.01 | 372,758 | -0.35(-0.60%) |
Aug 02, 2018 | 57.96 | 58.37 | 57.58 | 58.36 | 133,996 | -0.62(-1.06%) |